TSX:VET
Vermilion Energy Inc. Stock Price (Quote)
$16.14
+0.0800 (+0.498%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.26 | $17.56 | Friday, 3rd May 2024 VET.TO stock ended at $16.14. This is 0.498% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.12% from a day low at $16.01 to a day high of $16.51. |
| 90 days | $13.30 | $17.56 | |
| 52 weeks | $13.30 | $21.60 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $16.18 | $16.51 | $16.01 | $16.14 | 856 929 |
| May 02, 2024 | $16.00 | $16.95 | $15.96 | $16.06 | 1 689 600 |
| May 01, 2024 | $15.76 | $15.94 | $15.26 | $15.52 | 1 050 217 |
| Apr 30, 2024 | $16.48 | $16.53 | $15.86 | $15.86 | 888 495 |
| Apr 29, 2024 | $16.45 | $16.65 | $16.37 | $16.60 | 804 077 |
| Apr 26, 2024 | $16.35 | $16.63 | $16.30 | $16.52 | 456 724 |
| Apr 25, 2024 | $16.22 | $16.47 | $16.00 | $16.45 | 431 662 |
| Apr 24, 2024 | $16.31 | $16.40 | $16.15 | $16.21 | 581 944 |
| Apr 23, 2024 | $16.20 | $16.44 | $15.98 | $16.42 | 706 098 |
| Apr 22, 2024 | $16.13 | $16.35 | $15.92 | $16.23 | 437 080 |
| Apr 19, 2024 | $16.16 | $16.58 | $16.16 | $16.29 | 581 204 |
| Apr 18, 2024 | $16.24 | $16.42 | $16.08 | $16.18 | 318 160 |
| Apr 17, 2024 | $16.56 | $16.71 | $16.21 | $16.25 | 564 102 |
| Apr 16, 2024 | $16.45 | $16.69 | $16.24 | $16.66 | 596 491 |
| Apr 15, 2024 | $16.92 | $16.99 | $16.44 | $16.52 | 710 486 |
| Apr 12, 2024 | $17.32 | $17.56 | $16.87 | $16.92 | 1 132 332 |
| Apr 11, 2024 | $17.29 | $17.35 | $17.01 | $17.06 | 627 000 |
| Apr 10, 2024 | $16.99 | $17.37 | $16.99 | $17.29 | 563 078 |
| Apr 09, 2024 | $17.04 | $17.26 | $17.00 | $17.10 | 794 297 |
| Apr 08, 2024 | $17.23 | $17.36 | $16.91 | $17.03 | 505 335 |
| Apr 05, 2024 | $17.10 | $17.37 | $17.01 | $17.27 | 654 466 |
| Apr 04, 2024 | $16.86 | $17.11 | $16.82 | $17.06 | 548 761 |
| Apr 03, 2024 | $17.05 | $17.19 | $16.87 | $17.02 | 833 303 |
| Apr 02, 2024 | $17.08 | $17.12 | $16.74 | $17.02 | 786 704 |
| Apr 01, 2024 | $16.89 | $17.02 | $16.61 | $16.92 | 593 098 |
