Vermilion Energy Inc (CVZ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.287907869482 | 10.42 | 10.765 | 10.42 | 1032 | 10.67813621 | DE |
| 4 | -1.075 | -9.37636284344 | 11.465 | 11.465 | 10.029999 | 867 | 10.64755157 | DE |
| 12 | -1.165 | -10.0822154911 | 11.555 | 11.85 | 10.029999 | 746 | 11.0175269 | DE |
| 26 | -0.88 | -7.8083407276 | 11.27 | 11.85 | 9.285 | 861 | 10.68487634 | DE |
| 52 | -3.15 | -23.2644017725 | 13.54 | 14.94 | 9.285 | 1149 | 11.8156998 | DE |
| 156 | -3.15 | -23.2644017725 | 13.54 | 14.94 | 9.285 | 1149 | 11.8156998 | DE |
| 260 | -3.15 | -23.2644017725 | 13.54 | 14.94 | 9.285 | 1149 | 11.8156998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719519960 | 10.765 | 0 | 0.00 | 10.765 | 10.765 | 10.765 | 0 |
| 1719433560 | 10.765 | 0 | 0.00 | 10.765 | 10.765 | 10.765 | 0 |
| 1719347160 | 10.765 | 0.32 | 3.06 | 10.645 | 10.765 | 10.645 | 1503 |
| 1719260820 | 10.445 | 0 | 0.00 | 10.445 | 10.445 | 10.445 | 0 |
| 1719001620 | 10.445 | -0.16 | -1.46 | 10.42 | 10.445 | 10.42 | 560 |
| 1718915160 | 10.6 | 0.05 | 0.47 | 10.6 | 10.6 | 10.6 | 190 |
| 1718828820 | 10.55 | 0.21 | 2.03 | 10.55 | 10.55 | 10.55 | 9 |
| 1718742360 | 10.34 | 0.31 | 3.09 | 10.055 | 10.34 | 10.055 | 272 |
| 1718656020 | 10.029999 | -0.22 | -2.10 | 10.029999 | 10.029999 | 10.029999 | 20 |
| 1718396820 | 10.244999 | -0.12 | -1.16 | 10.36 | 10.36 | 10.244999 | 2048 |
| 1718310420 | 10.365 | -0.28 | -2.63 | 10.365 | 10.365 | 10.365 | 100 |
| 1718224020 | 10.645 | -0.01 | -0.09 | 10.745 | 10.745 | 10.645 | 485 |
| 1718137620 | 10.654999 | 0.05 | 0.52 | 10.654999 | 10.654999 | 10.654999 | 250 |
| 1718051220 | 10.6 | -0.05 | -0.47 | 10.404999 | 10.6 | 10.404999 | 616 |
| 1717792020 | 10.65 | 0.06 | 0.57 | 10.65 | 10.65 | 10.65 | 30 |
| 1717705620 | 10.59 | 0.04 | 0.38 | 10.395 | 10.59 | 10.395 | 158 |
| 1717619220 | 10.55 | 0.11 | 1.05 | 10.4 | 10.55 | 10.4 | 279 |
| 1717532820 | 10.44 | -0.37 | -3.38 | 10.545 | 10.545 | 10.44 | 604 |
| 1717446420 | 10.805 | -0.43 | -3.78 | 11.465 | 11.465 | 10.805 | 6861 |
| 1717187220 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1717100820 | 11.23 | -0.28 | -2.39 | 11.14 | 11.285 | 11.14 | 181 |
| 1717014420 | 11.505 | 0.51 | 4.59 | 11.505 | 11.505 | 11.505 | 10 |
| 1716927960 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1716841560 | 11 | -0.14 | -1.26 | 10.97 | 11 | 10.67 | 3500 |
| 1716582420 | 11.14 | -0.12 | -1.07 | 11.11 | 11.14 | 11.11 | 162 |
| 1716496020 | 11.26 | -0.04 | -0.35 | 11.16 | 11.415 | 11.16 | 762 |
| 1716409620 | 11.3 | -0.18 | -1.53 | 11.3 | 11.3 | 11.3 | 1 |
| 1716323160 | 11.475 | 0 | 0.00 | 11.475 | 11.475 | 11.475 | 0 |
| 1716236760 | 11.475 | 0.32 | 2.82 | 11.475 | 11.475 | 11.475 | 700 |
| 1715977620 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1715891220 | 11.16 | 0.12 | 1.04 | 11.16 | 11.16 | 11.16 | 500 |
| 1715804820 | 11.045 | 0.08 | 0.78 | 11 | 11.045 | 10.87 | 1300 |
| 1715718360 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
| 1715631960 | 10.96 | -0.48 | -4.15 | 10.96 | 10.96 | 10.96 | 100 |
| 1715372820 | 11.435 | 0.12 | 1.06 | 11.515 | 11.515 | 11.16 | 2505 |
| 1715286420 | 11.315 | 0.21 | 1.89 | 11.03 | 11.315 | 11.03 | 584 |
| 1715200020 | 11.105 | 0.05 | 0.50 | 11.105 | 11.105 | 11.105 | 55 |
| 1715113620 | 11.05 | -0.16 | -1.43 | 11.235 | 11.235 | 10.915 | 1644 |
| 1715027220 | 11.21 | 0.32 | 2.94 | 11.085 | 11.21 | 11.085 | 740 |
| 1714768020 | 10.89 | -0.07 | -0.59 | 10.865 | 10.89 | 10.865 | 182 |
| 1714681560 | 10.955 | -0.17 | -1.48 | 10.845 | 10.955 | 10.745 | 1515 |
| 1714508820 | 11.12 | -0.07 | -0.58 | 11.12 | 11.12 | 11.12 | 35 |
| 1714422420 | 11.185 | -0.1 | -0.84 | 11.2 | 11.2 | 11.185 | 202 |
| 1714163220 | 11.28 | 0.13 | 1.12 | 11.075 | 11.28 | 11.065 | 727 |
| 1714076760 | 11.155 | 0 | 0.00 | 11.155 | 11.155 | 11.155 | 0 |
| 1713990360 | 11.155 | 0 | 0.00 | 11.155 | 11.155 | 11.155 | 0 |
| 1713903960 | 11.155 | 0.13 | 1.13 | 11.2 | 11.2 | 11.155 | 101 |
| 1713817560 | 11.03 | -0.04 | -0.36 | 10.965 | 11.03 | 10.965 | 76 |
| 1713558420 | 11.07 | -0.14 | -1.25 | 11.32 | 11.32 | 11.07 | 95 |
| 1713472020 | 11.21 | 0.08 | 0.72 | 10.885 | 11.21 | 10.885 | 101 |
| 1713385620 | 11.13 | 0.06 | 0.54 | 11.18 | 11.18 | 11.13 | 492 |
| 1713299220 | 11.07 | -0.33 | -2.89 | 11.415 | 11.415 | 11.07 | 630 |
| 1713212820 | 11.4 | -0.38 | -3.18 | 11.58 | 11.745 | 11.4 | 1642 |
| 1712953620 | 11.775 | 0.26 | 2.26 | 11.85 | 11.85 | 11.775 | 150 |
| 1712867160 | 11.515 | 0 | 0.00 | 11.515 | 11.515 | 11.515 | 0 |
| 1712780760 | 11.515 | -0.02 | -0.17 | 11.515 | 11.515 | 11.515 | 200 |
| 1712694360 | 11.535 | 0.06 | 0.57 | 11.465 | 11.675 | 11.465 | 550 |
| 1712607960 | 11.47 | -0.11 | -0.95 | 11.715 | 11.78 | 11.47 | 681 |
| 1712348820 | 11.58 | 0.04 | 0.39 | 11.555 | 11.58 | 11.555 | 1272 |
| 1712262360 | 11.535 | 0.07 | 0.65 | 11.62 | 11.62 | 11.535 | 542 |
| 1712175960 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1712089560 | 11.46 | -0.03 | -0.26 | 11.46 | 11.46 | 11.46 | 120 |
| 1711661160 | 11.49 | 0.28 | 2.50 | 11.3 | 11.49 | 11.3 | 4850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
