VET

Vermilion Energy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Vermilion Energy Inc VET NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -1.12% 7.06 05:45:18
Open Price Low Price High Price Close Price Prev Close
7.14
more quote information »

VET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.277.776.227.023,591,9250.7912.6%
1 Month5.267.775.006.273,227,1111.8034.22%
3 Months5.067.774.195.552,599,3782.0039.53%
6 Months3.197.772.13074.592,068,9493.87121.32%
1 Year4.617.771.504.362,014,0192.4553.15%
3 Years31.5837.891.509.291,039,392-24.52-77.64%
5 Years29.9244.951.5011.35677,661-22.86-76.4%

VET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 7.14 -0.27 -3.64% 7.77 7.77 7.10 4,005,560
Mar 05 2021 7.41 0.43 6.16% 7.45 7.69 7.1221 5,041,980
Mar 04 2021 6.98 0.38 5.76% 6.78 7.20 6.56 5,034,185
Mar 03 2021 6.60 0.35 5.6% 6.31 6.72 6.29 2,326,490
Mar 02 2021 6.25 -0.01 -0.16% 6.27 6.445 6.22 1,551,409
Mar 01 2021 6.26 -0.03 -0.48% 6.51 6.53 6.19 2,122,983
Feb 26 2021 6.29 -0.22 -3.38% 6.38 6.46 6.03 3,781,056
Feb 25 2021 6.51 -0.26 -3.84% 6.78 6.81 6.39 3,297,157
Feb 24 2021 6.77 0.71 11.72% 6.11 6.81 6.07 4,202,599
Feb 23 2021 6.06 -0.18 -2.88% 6.24 6.24 5.70 5,477,460
Feb 22 2021 6.24 0.72 13.04% 5.54 6.30 5.54 4,324,721
Feb 19 2021 5.52 -0.01 -0.18% 5.56 5.6503 5.435 2,305,877
Feb 18 2021 5.53 -0.26 -4.49% 5.75 5.8352 5.52 2,225,541
Feb 17 2021 5.79 -0.02 -0.34% 5.76 5.84 5.60 2,596,218
Feb 16 2021 5.81 0.42 7.79% 5.59 5.8686 5.51 3,561,422
Feb 12 2021 5.39 0.32 6.31% 5.01 5.40 5.00 2,101,189
Feb 11 2021 5.07 -0.21 -3.98% 5.28 5.3479 5.02 2,057,587
Feb 10 2021 5.28 0.02 0.38% 5.26 5.39 5.19 2,785,680
Feb 09 2021 5.26 -0.05 -0.94% 5.26 5.285 5.03 1,418,387
See More Historical Prices »


Your Recent History
NYSE
VET
Vermilion ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.