Vermilion Energy Inc. Common (Canada) (TSX:VET)

10.87 -0.32 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 11.11 11.17 10.83 10.87 1,114,844 -0.32(-2.86%)
Sep 29, 2025 11.64 11.73 11.19 11.19 1,255,760 -0.72(-6.05%)
Sep 26, 2025 11.66 12.10 11.49 11.91 1,039,888 +0.40(+3.48%)
Sep 25, 2025 11.49 11.53 11.30 11.51 725,181 +0.03(+0.26%)
Sep 24, 2025 11.40 11.97 11.38 11.48 965,392 +0.32(+2.87%)
Sep 23, 2025 10.76 11.43 10.72 11.16 1,418,289 +0.49(+4.59%)
Sep 22, 2025 10.29 10.72 10.27 10.67 720,300 +0.29(+2.79%)
Sep 19, 2025 10.79 10.79 10.38 10.38 1,329,693 -0.42(-3.89%)
Sep 18, 2025 10.84 10.84 10.60 10.80 496,553 +0.08(+0.75%)
Sep 17, 2025 10.70 10.87 10.60 10.72 527,089 +0.00(+0.00%)
Sep 16, 2025 10.44 10.93 10.44 10.72 1,023,795 +0.33(+3.18%)
Sep 15, 2025 10.24 10.43 10.11 10.39 660,856 +0.16(+1.56%)
Sep 12, 2025 10.29 10.41 10.21 10.23 545,533 -0.03(-0.29%)
Sep 11, 2025 10.40 10.52 10.20 10.26 862,695 -0.35(-3.30%)
Sep 10, 2025 10.23 10.62 10.21 10.61 826,854 +0.40(+3.92%)
Sep 09, 2025 10.31 10.51 10.20 10.21 613,674 +0.03(+0.29%)
Sep 08, 2025 10.23 10.30 9.980 10.18 508,024 +0.08(+0.79%)
Sep 05, 2025 10.25 10.32 10.04 10.10 938,718 -0.25(-2.42%)
Sep 04, 2025 10.30 10.44 10.22 10.35 476,282 +0.00(+0.00%)
Sep 03, 2025 10.55 10.71 10.32 10.35 710,573 -0.32(-3.00%)
Sep 02, 2025 10.42 10.68 10.36 10.67 580,160 +0.30(+2.89%)
Aug 29, 2025 10.37 0 -0.19(-1.80%)
Aug 28, 2025 10.56 10.63 10.45 10.56 473,575 -0.03(-0.28%)
Aug 27, 2025 10.41 10.68 10.42 10.59 440,147 +0.17(+1.63%)
Aug 26, 2025 10.41 10.50 10.34 10.42 518,825 -0.11(-1.04%)
Aug 25, 2025 10.45 10.54 10.37 10.53 516,241 +0.02(+0.19%)
Aug 22, 2025 10.19 10.56 10.19 10.51 881,160 +0.42(+4.16%)
Aug 21, 2025 9.860 10.11 9.830 10.09 586,128 +0.21(+2.13%)
Aug 20, 2025 9.780 9.980 9.710 9.880 508,612 +0.06(+0.61%)
Aug 19, 2025 9.830 10.01 9.820 9.820 710,051 -0.12(-1.21%)
Aug 18, 2025 9.890 10.01 9.760 9.940 682,089 -0.03(-0.30%)
Aug 15, 2025 10.06 10.14 9.940 9.970 463,238 -0.14(-1.38%)
Aug 14, 2025 10.09 10.12 9.860 10.11 674,349 +0.01(+0.10%)
Aug 13, 2025 10.12 10.14 9.930 10.10 598,236 +0.06(+0.60%)
Aug 12, 2025 10.04 10.18 9.920 10.04 712,934 -0.03(-0.30%)
Aug 11, 2025 10.36 10.47 10.06 10.07 835,701 -0.27(-2.61%)
Aug 08, 2025 10.84 10.84 10.16 10.34 1,381,817 -0.40(-3.72%)
Aug 07, 2025 10.97 11.15 10.73 10.74 584,832 -0.07(-0.65%)
Aug 06, 2025 11.04 11.23 10.75 10.81 563,824 -0.12(-1.10%)
Aug 05, 2025 10.91 11.08 10.78 10.93 530,569 -0.05(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.