Quantcast

Vermilion Energy Inc. Common (Canada) Historical Stock Prices

VET 
$29.2
*  
0.18
0.62%
Get VET Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading VET now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    VET After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 29.07 29.29 28.78 29.20 217,855
10/19/2018 29.46 29.67 28.94 29.02 149,646
10/18/2018 30.11 30.17 29.035 29.3 271,518
10/17/2018 30.95 30.95 30.23 30.39 134,963
10/16/2018 30.45 31.16 30.36 31.1 136,851
10/15/2018 31.29 31.37 30.24 30.25 252,411
10/12/2018 31.26 31.44 30.67 31.03 178,584
10/11/2018 31 31.22 30.37 30.63 200,773
10/10/2018 32.58 32.72 31.07 31.24 240,995
10/09/2018 32.77 32.9201 32.19 32.71 98,862
10/08/2018 32.65 32.87 32.33 32.58 48,012
10/05/2018 33.42 33.51 32.68 32.89 126,306
10/04/2018 33.66 33.84 33.16 33.44 142,517
10/03/2018 33.13 33.92 32.97 33.84 153,881
10/02/2018 33.47 33.52 32.98 33.06 72,997
10/01/2018 33.34 33.64 33.31 33.49 104,595
09/28/2018 32.39 33.37 32.39 32.94 131,896
09/27/2018 32.66 32.71 32.32 32.44 143,451
09/26/2018 33.44 33.6 32.49 32.54 138,177
09/25/2018 33.62 33.9 33.46 33.5 114,344
09/24/2018 32.95 33.54 32.95 33.3 152,832
09/21/2018 32.64 32.96 32.46 32.66 149,562
09/20/2018 33.02 33.1294 31.98 32.59 196,708
09/19/2018 32.34 33.03 32.24 32.77 157,865
09/18/2018 32.11 32.23 31.88 32.09 168,556
09/17/2018 31.6 31.63 31.25 31.36 101,668
09/14/2018 31.9 32.06 31.33 31.44 137,609
09/13/2018 32.19 32.27 31.75 31.97 109,580
09/12/2018 31.75 32.2996 31.637 32.15 179,571
09/11/2018 31.02 31.73 30.585 31.59 176,326
09/10/2018 31.53 31.5362 30.89 31.08 112,354
09/07/2018 30.74 31.386 30.48 31.29 141,204
09/06/2018 30.71 31.09 30.49 30.94 156,072
09/05/2018 30.66 30.78 30.17 30.77 146,618
09/04/2018 31.63 31.7 30.765 30.82 127,436
08/31/2018 31.87 31.97 31.4 31.7 92,119
08/30/2018 32.35 32.41 31.7702 32.09 78,426
08/29/2018 32.39 32.67 32.15 32.53 85,212
08/28/2018 32.47 32.68 32.04 32.15 124,198
08/27/2018 32.36 32.59 32.195 32.29 162,532
08/24/2018 32.08 32.44 31.95 32.12 84,909
08/23/2018 31.91 31.91 31.48 31.71 96,763
08/22/2018 31.48 32.275 31.48 32.11 167,402
08/21/2018 30.8 31.57 30.72 31.12 157,433
08/20/2018 30.7 30.7 30.22 30.51 218,301
08/17/2018 30.8 31 30.39 30.68 137,280
08/16/2018 30.59 30.94 30.49 30.55 149,759
08/15/2018 31.56 31.67 30.33 30.61 215,935
08/14/2018 31.91 32.2058 31.72 31.93 184,547
08/13/2018 32.2 32.35 31.42 31.64 94,844
08/10/2018 32.42 32.52 31.93 32.22 148,050
08/09/2018 32.65 32.81 32.37 32.55 118,309
08/08/2018 32.73 32.82 32.1 32.62 116,498
08/07/2018 34.03 34.03 32.86 32.9 106,586
08/06/2018 33.78 34.05 33.605 33.72 54,601
08/03/2018 33.49 33.64 33.33 33.51 123,390
08/02/2018 33.71 34.04 33.36 33.49 190,887
08/01/2018 34.18 34.425 33.6 34.04 182,710
07/31/2018 34.38 34.51 32.97 34.38 188,330
07/30/2018 35.7 36.26 34.26 34.34 234,689
07/27/2018 36.44 36.53 35.7903 36.19 156,936
07/26/2018 36.53 36.71 36.27 36.49 63,879
07/25/2018 36.27 36.58 35.99 36.53 77,434
07/24/2018 35.86 36.39 35.7 36.09 75,106
07/23/2018 35.91 35.91 35.27 35.58 105,457
07/20/2018 35.87 36.1253 35.61 35.72 92,633
07/19/2018 35.91 36.47 35.65 35.72 94,126
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio