NYSE - Delayed Quote • USD
Vermilion Energy Inc. (VET)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.77 | 12.08 | 11.75 | 11.86 | 11.86 | 678,700 |
Apr 18, 2024 | 11.83 | 11.94 | 11.67 | 11.76 | 11.76 | 460,300 |
Apr 17, 2024 | 12.00 | 12.13 | 11.76 | 11.79 | 11.79 | 764,200 |
Apr 16, 2024 | 11.91 | 12.08 | 11.73 | 12.06 | 12.06 | 750,300 |
Apr 15, 2024 | 12.29 | 12.37 | 11.92 | 11.99 | 11.99 | 1,134,300 |
Apr 12, 2024 | 12.61 | 12.78 | 12.24 | 12.28 | 12.28 | 1,201,300 |
Apr 11, 2024 | 12.66 | 12.68 | 12.41 | 12.48 | 12.48 | 628,900 |
Apr 10, 2024 | 12.46 | 12.70 | 12.45 | 12.64 | 12.64 | 721,600 |
Apr 9, 2024 | 12.62 | 12.73 | 12.51 | 12.60 | 12.60 | 755,700 |
Apr 8, 2024 | 12.73 | 12.79 | 12.44 | 12.54 | 12.54 | 846,200 |
Apr 5, 2024 | 12.58 | 12.78 | 12.47 | 12.70 | 12.70 | 963,100 |
Apr 4, 2024 | 12.61 | 12.67 | 12.47 | 12.59 | 12.59 | 810,700 |
Apr 3, 2024 | 12.61 | 12.69 | 12.47 | 12.59 | 12.59 | 1,416,100 |
Apr 2, 2024 | 12.52 | 12.62 | 12.32 | 12.55 | 12.55 | 1,491,400 |
Apr 1, 2024 | 12.52 | 12.56 | 12.26 | 12.46 | 12.46 | 768,400 |
Mar 28, 2024 | 12.36 | 12.56 | 12.22 | 12.44 | 12.44 | 985,200 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 27, 2024 | 11.84 | 12.27 | 11.71 | 12.24 | 12.24 | 1,381,700 |
Mar 26, 2024 | 12.09 | 12.17 | 11.78 | 11.84 | 11.75 | 1,164,800 |
Mar 25, 2024 | 11.70 | 12.19 | 11.70 | 12.14 | 12.05 | 1,317,200 |
Mar 22, 2024 | 11.90 | 11.94 | 11.58 | 11.67 | 11.58 | 792,500 |
Mar 21, 2024 | 11.86 | 11.99 | 11.78 | 11.95 | 11.86 | 1,007,400 |
Mar 20, 2024 | 11.76 | 11.96 | 11.67 | 11.89 | 11.80 | 834,300 |
Mar 19, 2024 | 11.75 | 11.98 | 11.72 | 11.94 | 11.85 | 922,200 |
Mar 18, 2024 | 11.36 | 11.87 | 11.32 | 11.85 | 11.76 | 1,932,500 |
Mar 15, 2024 | 11.42 | 11.50 | 11.20 | 11.31 | 11.23 | 1,539,900 |
Mar 14, 2024 | 11.48 | 11.58 | 11.34 | 11.40 | 11.32 | 1,120,400 |
Mar 13, 2024 | 11.34 | 11.60 | 11.34 | 11.40 | 11.32 | 1,163,000 |
Mar 12, 2024 | 11.40 | 11.46 | 11.13 | 11.22 | 11.14 | 1,227,200 |
Mar 11, 2024 | 11.00 | 11.48 | 10.95 | 11.42 | 11.34 | 2,163,400 |
Mar 8, 2024 | 11.31 | 11.40 | 10.83 | 11.00 | 10.92 | 2,639,800 |
Mar 7, 2024 | 11.27 | 11.62 | 10.83 | 11.27 | 11.19 | 4,010,600 |
Mar 6, 2024 | 11.84 | 11.94 | 11.65 | 11.82 | 11.73 | 2,038,100 |
Mar 5, 2024 | 11.44 | 11.74 | 11.39 | 11.65 | 11.56 | 1,724,800 |
Mar 4, 2024 | 11.52 | 11.57 | 11.42 | 11.50 | 11.41 | 1,727,700 |
Mar 1, 2024 | 11.21 | 11.44 | 11.13 | 11.41 | 11.33 | 1,911,000 |
Feb 29, 2024 | 11.10 | 11.12 | 10.88 | 11.09 | 11.01 | 1,206,600 |
Feb 28, 2024 | 11.05 | 11.24 | 10.95 | 10.99 | 10.91 | 1,262,800 |
Feb 27, 2024 | 10.79 | 11.07 | 10.79 | 10.97 | 10.89 | 840,800 |
Feb 26, 2024 | 10.77 | 10.87 | 10.60 | 10.69 | 10.61 | 885,500 |
Feb 23, 2024 | 10.83 | 10.86 | 10.65 | 10.78 | 10.70 | 807,800 |
Feb 22, 2024 | 10.79 | 11.03 | 10.70 | 11.01 | 10.93 | 1,526,200 |
Feb 21, 2024 | 10.65 | 10.95 | 10.65 | 10.84 | 10.76 | 793,100 |
Feb 20, 2024 | 10.73 | 10.75 | 10.43 | 10.59 | 10.51 | 972,500 |
Feb 16, 2024 | 10.81 | 10.84 | 10.69 | 10.76 | 10.68 | 925,300 |
Feb 15, 2024 | 10.29 | 10.88 | 10.29 | 10.80 | 10.72 | 1,265,400 |
Feb 14, 2024 | 10.55 | 10.70 | 10.27 | 10.32 | 10.24 | 1,082,400 |
Feb 13, 2024 | 10.72 | 10.80 | 10.35 | 10.46 | 10.38 | 1,195,600 |
Feb 12, 2024 | 10.57 | 10.98 | 10.57 | 10.85 | 10.77 | 1,507,500 |
Feb 9, 2024 | 10.41 | 10.61 | 10.39 | 10.55 | 10.47 | 1,362,100 |
Feb 8, 2024 | 10.29 | 10.53 | 10.27 | 10.45 | 10.37 | 1,070,600 |
Feb 7, 2024 | 10.39 | 10.40 | 10.09 | 10.27 | 10.19 | 883,500 |
Feb 6, 2024 | 10.14 | 10.39 | 10.09 | 10.20 | 10.12 | 1,025,600 |
Feb 5, 2024 | 10.19 | 10.19 | 9.82 | 10.06 | 9.99 | 1,924,800 |
Feb 2, 2024 | 10.52 | 10.54 | 10.23 | 10.27 | 10.19 | 1,294,200 |
Feb 1, 2024 | 10.84 | 10.95 | 10.48 | 10.58 | 10.50 | 1,445,300 |
Jan 31, 2024 | 11.08 | 11.10 | 10.74 | 10.76 | 10.68 | 1,184,800 |
Jan 30, 2024 | 10.68 | 11.15 | 10.68 | 11.13 | 11.05 | 1,471,600 |
Jan 29, 2024 | 10.90 | 10.93 | 10.68 | 10.83 | 10.75 | 1,061,500 |
Jan 26, 2024 | 10.90 | 11.02 | 10.71 | 10.96 | 10.88 | 857,300 |
Jan 25, 2024 | 10.82 | 10.93 | 10.68 | 10.93 | 10.85 | 964,600 |
Jan 24, 2024 | 10.80 | 10.81 | 10.56 | 10.69 | 10.61 | 1,311,900 |
Jan 23, 2024 | 10.65 | 10.83 | 10.56 | 10.59 | 10.51 | 1,201,700 |
Jan 22, 2024 | 10.58 | 10.84 | 10.42 | 10.72 | 10.64 | 1,352,800 |
Jan 19, 2024 | 10.65 | 10.71 | 10.53 | 10.70 | 10.62 | 1,111,700 |
Jan 18, 2024 | 10.78 | 10.83 | 10.62 | 10.65 | 10.57 | 1,429,900 |
Jan 17, 2024 | 10.84 | 11.02 | 10.73 | 10.73 | 10.65 | 1,439,800 |
Jan 16, 2024 | 11.60 | 11.62 | 10.96 | 10.99 | 10.91 | 2,296,900 |
Jan 12, 2024 | 12.05 | 12.15 | 11.80 | 11.85 | 11.76 | 1,550,700 |
Jan 11, 2024 | 11.75 | 11.84 | 11.52 | 11.81 | 11.72 | 1,090,100 |
Jan 10, 2024 | 11.88 | 11.89 | 11.63 | 11.70 | 11.61 | 1,123,300 |
Jan 9, 2024 | 11.99 | 11.99 | 11.72 | 11.86 | 11.77 | 1,416,000 |
Jan 8, 2024 | 11.88 | 11.96 | 11.72 | 11.96 | 11.87 | 1,025,700 |
Jan 5, 2024 | 12.17 | 12.33 | 12.06 | 12.19 | 12.10 | 714,500 |
Jan 4, 2024 | 12.50 | 12.50 | 12.01 | 12.02 | 11.93 | 1,593,300 |
Jan 3, 2024 | 12.00 | 12.41 | 11.94 | 12.30 | 12.21 | 1,102,400 |
Jan 2, 2024 | 12.16 | 12.31 | 11.94 | 12.01 | 11.92 | 1,277,500 |
Dec 29, 2023 | 12.17 | 12.23 | 12.06 | 12.06 | 11.97 | 1,013,300 |
Dec 28, 2023 | 0.08 Dividend | |||||
Dec 28, 2023 | 12.38 | 12.43 | 12.15 | 12.15 | 12.06 | 899,100 |
Dec 27, 2023 | 12.82 | 12.82 | 12.45 | 12.46 | 12.29 | 1,189,600 |
Dec 26, 2023 | 12.67 | 12.95 | 12.60 | 12.84 | 12.67 | 1,358,600 |
Dec 22, 2023 | 12.65 | 12.72 | 12.48 | 12.52 | 12.35 | 1,448,500 |
Dec 21, 2023 | 12.45 | 12.59 | 12.43 | 12.56 | 12.39 | 994,600 |
Dec 20, 2023 | 12.81 | 12.88 | 12.45 | 12.46 | 12.29 | 899,400 |
Dec 19, 2023 | 12.35 | 12.75 | 12.30 | 12.74 | 12.57 | 1,494,700 |
Dec 18, 2023 | 12.35 | 12.58 | 12.27 | 12.33 | 12.16 | 1,450,800 |
Dec 15, 2023 | 12.26 | 12.27 | 11.98 | 12.06 | 11.90 | 1,378,100 |
Dec 14, 2023 | 11.86 | 12.35 | 11.86 | 12.24 | 12.07 | 1,869,100 |
Dec 13, 2023 | 11.06 | 11.62 | 10.90 | 11.61 | 11.45 | 2,403,900 |
Dec 12, 2023 | 10.93 | 10.96 | 10.72 | 10.84 | 10.69 | 1,842,600 |
Dec 11, 2023 | 11.26 | 11.38 | 11.09 | 11.15 | 11.00 | 1,333,500 |
Dec 8, 2023 | 11.28 | 11.46 | 11.20 | 11.37 | 11.22 | 1,035,900 |
Dec 7, 2023 | 11.31 | 11.36 | 11.07 | 11.14 | 10.99 | 1,837,400 |
Dec 6, 2023 | 11.46 | 11.51 | 11.10 | 11.18 | 11.03 | 1,643,500 |
Dec 5, 2023 | 12.00 | 12.10 | 11.63 | 11.63 | 11.47 | 1,145,300 |
Dec 4, 2023 | 12.34 | 12.41 | 12.00 | 12.01 | 11.85 | 1,763,400 |
Dec 1, 2023 | 12.62 | 12.81 | 12.42 | 12.50 | 12.33 | 1,578,400 |
Nov 30, 2023 | 12.83 | 13.03 | 12.47 | 12.63 | 12.46 | 888,200 |
Nov 29, 2023 | 12.71 | 12.77 | 12.44 | 12.66 | 12.49 | 946,800 |
Nov 28, 2023 | 12.68 | 12.74 | 12.47 | 12.53 | 12.36 | 948,300 |
Nov 27, 2023 | 12.77 | 12.77 | 12.50 | 12.58 | 12.41 | 902,200 |
Nov 24, 2023 | 12.87 | 13.08 | 12.86 | 12.90 | 12.73 | 266,100 |
Nov 22, 2023 | 12.50 | 12.90 | 12.39 | 12.86 | 12.69 | 858,800 |
Nov 21, 2023 | 12.93 | 13.06 | 12.87 | 12.91 | 12.74 | 549,800 |
Nov 20, 2023 | 13.24 | 13.35 | 13.01 | 13.04 | 12.86 | 794,600 |
Nov 17, 2023 | 12.89 | 13.29 | 12.89 | 13.16 | 12.98 | 1,047,200 |
Nov 16, 2023 | 12.84 | 12.91 | 12.43 | 12.75 | 12.58 | 1,391,400 |
Nov 15, 2023 | 13.32 | 13.45 | 13.04 | 13.07 | 12.89 | 619,000 |
Nov 14, 2023 | 13.27 | 13.49 | 13.22 | 13.39 | 13.21 | 733,300 |
Nov 13, 2023 | 13.11 | 13.38 | 13.11 | 13.18 | 13.00 | 1,110,500 |
Nov 10, 2023 | 12.96 | 13.19 | 12.83 | 13.13 | 12.95 | 1,073,000 |
Nov 9, 2023 | 12.90 | 13.21 | 12.77 | 12.78 | 12.61 | 787,300 |
Nov 8, 2023 | 13.03 | 13.07 | 12.64 | 12.76 | 12.59 | 1,093,400 |
Nov 7, 2023 | 13.57 | 13.59 | 13.03 | 13.11 | 12.93 | 1,774,100 |
Nov 6, 2023 | 14.20 | 14.25 | 13.84 | 13.96 | 13.77 | 1,038,900 |
Nov 3, 2023 | 14.50 | 14.77 | 14.06 | 14.08 | 13.89 | 1,586,800 |
Nov 2, 2023 | 14.78 | 14.80 | 13.84 | 14.45 | 14.26 | 2,485,700 |
Nov 1, 2023 | 14.50 | 14.71 | 14.27 | 14.51 | 14.31 | 931,000 |
Oct 31, 2023 | 14.32 | 14.57 | 14.16 | 14.42 | 14.23 | 862,700 |
Oct 30, 2023 | 14.64 | 14.81 | 14.11 | 14.30 | 14.11 | 859,200 |
Oct 27, 2023 | 14.72 | 14.79 | 14.33 | 14.63 | 14.43 | 703,700 |
Oct 26, 2023 | 14.41 | 14.72 | 14.18 | 14.65 | 14.45 | 755,900 |
Oct 25, 2023 | 14.40 | 14.70 | 14.20 | 14.65 | 14.45 | 866,900 |
Oct 24, 2023 | 14.75 | 14.75 | 14.33 | 14.38 | 14.19 | 921,800 |
Oct 23, 2023 | 15.05 | 15.17 | 14.63 | 14.67 | 14.47 | 1,221,200 |
Oct 20, 2023 | 15.44 | 15.46 | 15.15 | 15.20 | 15.00 | 697,200 |
Oct 19, 2023 | 14.96 | 15.56 | 14.86 | 15.42 | 15.21 | 933,800 |
Oct 18, 2023 | 15.42 | 15.47 | 15.08 | 15.16 | 14.96 | 713,000 |
Oct 17, 2023 | 15.04 | 15.31 | 15.01 | 15.29 | 15.08 | 1,167,700 |
Oct 16, 2023 | 14.99 | 15.11 | 14.69 | 15.10 | 14.90 | 847,300 |
Oct 13, 2023 | 14.82 | 15.04 | 14.59 | 14.93 | 14.73 | 1,416,900 |
Oct 12, 2023 | 14.71 | 14.71 | 14.21 | 14.52 | 14.32 | 1,187,700 |
Oct 11, 2023 | 14.21 | 14.53 | 14.13 | 14.51 | 14.31 | 905,500 |
Oct 10, 2023 | 14.30 | 14.46 | 14.10 | 14.44 | 14.25 | 1,313,700 |
Oct 9, 2023 | 13.93 | 14.38 | 13.87 | 14.19 | 14.00 | 1,788,700 |
Oct 6, 2023 | 13.15 | 13.47 | 12.87 | 13.39 | 13.21 | 1,222,400 |
Oct 5, 2023 | 12.69 | 13.08 | 12.67 | 13.08 | 12.90 | 1,243,400 |
Oct 4, 2023 | 13.48 | 13.50 | 12.72 | 12.87 | 12.70 | 2,134,700 |
Oct 3, 2023 | 13.66 | 13.77 | 13.46 | 13.74 | 13.55 | 1,005,400 |
Oct 2, 2023 | 14.55 | 14.55 | 13.70 | 13.78 | 13.59 | 1,662,300 |
Sep 29, 2023 | 14.82 | 14.85 | 14.55 | 14.62 | 14.42 | 973,000 |
Sep 28, 2023 | 0.07 Dividend | |||||
Sep 28, 2023 | 14.72 | 14.93 | 14.63 | 14.74 | 14.54 | 738,900 |
Sep 27, 2023 | 14.66 | 14.91 | 14.56 | 14.75 | 14.48 | 1,142,800 |
Sep 26, 2023 | 14.27 | 14.53 | 14.24 | 14.38 | 14.11 | 1,089,300 |
Sep 25, 2023 | 14.00 | 14.53 | 14.00 | 14.50 | 14.23 | 789,300 |
Sep 22, 2023 | 14.19 | 14.36 | 13.91 | 13.98 | 13.72 | 764,700 |
Sep 21, 2023 | 14.33 | 14.45 | 14.00 | 14.03 | 13.77 | 1,224,600 |
Sep 20, 2023 | 14.58 | 14.84 | 14.29 | 14.29 | 14.03 | 836,500 |
Sep 19, 2023 | 15.33 | 15.36 | 14.61 | 14.67 | 14.40 | 1,316,700 |
Sep 18, 2023 | 15.50 | 15.51 | 15.02 | 15.05 | 14.77 | 1,149,100 |
Sep 15, 2023 | 15.50 | 15.57 | 15.27 | 15.32 | 15.04 | 935,000 |
Sep 14, 2023 | 15.84 | 15.98 | 15.58 | 15.60 | 15.31 | 1,253,800 |
Sep 13, 2023 | 15.80 | 15.84 | 15.31 | 15.52 | 15.23 | 1,456,600 |
Sep 12, 2023 | 15.20 | 15.72 | 15.18 | 15.69 | 15.40 | 2,050,900 |
Sep 11, 2023 | 15.13 | 15.49 | 14.94 | 14.95 | 14.67 | 1,623,900 |
Sep 8, 2023 | 14.77 | 15.03 | 14.65 | 14.85 | 14.58 | 1,328,300 |
Sep 7, 2023 | 14.80 | 14.93 | 14.55 | 14.57 | 14.30 | 901,900 |
Sep 6, 2023 | 15.11 | 15.31 | 14.83 | 14.95 | 14.67 | 1,182,900 |
Sep 5, 2023 | 15.17 | 15.39 | 15.02 | 15.09 | 14.81 | 1,500,200 |
Sep 1, 2023 | 14.80 | 15.16 | 14.73 | 15.05 | 14.77 | 939,900 |
Aug 31, 2023 | 14.54 | 14.65 | 14.35 | 14.55 | 14.28 | 651,400 |
Aug 30, 2023 | 14.52 | 14.69 | 14.43 | 14.48 | 14.21 | 744,200 |
Aug 29, 2023 | 14.10 | 14.48 | 13.97 | 14.47 | 14.20 | 955,800 |
Aug 28, 2023 | 13.90 | 14.17 | 13.86 | 14.06 | 13.80 | 609,200 |
Aug 25, 2023 | 13.64 | 13.88 | 13.60 | 13.78 | 13.53 | 848,400 |
Aug 24, 2023 | 13.59 | 13.79 | 13.44 | 13.56 | 13.31 | 874,100 |
Aug 23, 2023 | 13.81 | 13.95 | 13.25 | 13.72 | 13.47 | 1,090,900 |
Aug 22, 2023 | 14.16 | 14.34 | 14.08 | 14.10 | 13.84 | 472,800 |
Aug 21, 2023 | 14.42 | 14.49 | 14.10 | 14.15 | 13.89 | 703,100 |
Aug 18, 2023 | 14.05 | 14.28 | 13.94 | 14.24 | 13.98 | 924,500 |
Aug 17, 2023 | 14.48 | 14.71 | 14.18 | 14.23 | 13.97 | 1,041,200 |
Aug 16, 2023 | 14.03 | 14.34 | 14.03 | 14.16 | 13.90 | 1,425,900 |
Aug 15, 2023 | 14.26 | 14.32 | 14.04 | 14.12 | 13.86 | 957,400 |
Aug 14, 2023 | 14.67 | 14.74 | 14.41 | 14.43 | 14.16 | 944,400 |
Aug 11, 2023 | 14.65 | 14.94 | 14.65 | 14.79 | 14.52 | 966,100 |
Aug 10, 2023 | 15.00 | 15.14 | 14.60 | 14.63 | 14.36 | 1,613,900 |
Aug 9, 2023 | 14.74 | 15.45 | 14.70 | 15.00 | 14.72 | 3,086,200 |
Aug 8, 2023 | 13.71 | 14.20 | 13.58 | 14.18 | 13.92 | 1,053,600 |
Aug 7, 2023 | 14.27 | 14.39 | 13.92 | 14.04 | 13.78 | 1,230,200 |
Aug 4, 2023 | 14.19 | 14.67 | 14.16 | 14.30 | 14.04 | 1,514,700 |
Aug 3, 2023 | 13.64 | 14.38 | 13.50 | 14.05 | 13.79 | 2,245,700 |
Aug 2, 2023 | 13.57 | 13.57 | 13.10 | 13.38 | 13.13 | 1,822,400 |
Aug 1, 2023 | 13.75 | 13.79 | 13.44 | 13.72 | 13.47 | 1,086,400 |
Jul 31, 2023 | 13.77 | 14.04 | 13.77 | 13.92 | 13.66 | 1,123,400 |
Jul 28, 2023 | 13.26 | 13.65 | 13.16 | 13.59 | 13.34 | 897,300 |
Jul 27, 2023 | 13.69 | 13.69 | 13.18 | 13.19 | 12.95 | 917,700 |
Jul 26, 2023 | 13.36 | 13.60 | 13.24 | 13.55 | 13.30 | 807,700 |
Jul 25, 2023 | 13.51 | 13.69 | 13.28 | 13.47 | 13.22 | 1,410,500 |
Jul 24, 2023 | 13.50 | 13.82 | 13.46 | 13.68 | 13.43 | 1,470,000 |
Jul 21, 2023 | 13.26 | 13.43 | 13.11 | 13.40 | 13.15 | 1,222,100 |
Jul 20, 2023 | 13.17 | 13.21 | 12.90 | 13.17 | 12.93 | 1,022,200 |
Jul 19, 2023 | 13.22 | 13.35 | 12.93 | 12.97 | 12.73 | 1,389,200 |
Jul 18, 2023 | 12.69 | 13.22 | 12.67 | 13.16 | 12.92 | 1,173,100 |
Jul 17, 2023 | 12.76 | 12.83 | 12.58 | 12.65 | 12.42 | 1,057,200 |
Jul 14, 2023 | 13.41 | 13.45 | 12.73 | 12.77 | 12.53 | 1,607,300 |
Jul 13, 2023 | 13.65 | 13.78 | 13.38 | 13.54 | 13.29 | 1,402,700 |
Jul 12, 2023 | 13.85 | 13.85 | 13.55 | 13.63 | 13.38 | 1,469,400 |
Jul 11, 2023 | 13.35 | 13.70 | 13.31 | 13.58 | 13.33 | 1,307,300 |
Jul 10, 2023 | 12.95 | 13.38 | 12.87 | 13.19 | 12.95 | 1,661,300 |
Jul 7, 2023 | 12.12 | 13.02 | 12.07 | 12.91 | 12.67 | 1,616,800 |
Jul 6, 2023 | 12.30 | 12.43 | 11.86 | 12.13 | 11.91 | 987,600 |
Jul 5, 2023 | 12.62 | 12.68 | 12.36 | 12.47 | 12.24 | 664,000 |
Jul 3, 2023 | 12.49 | 12.79 | 12.49 | 12.54 | 12.31 | 590,100 |
Jun 30, 2023 | 12.50 | 12.58 | 12.32 | 12.45 | 12.22 | 799,300 |
Jun 29, 2023 | 0.08 Dividend | |||||
Jun 29, 2023 | 12.27 | 12.46 | 12.15 | 12.41 | 12.18 | 693,900 |
Jun 28, 2023 | 12.17 | 12.29 | 11.91 | 12.25 | 11.95 | 770,200 |
Jun 27, 2023 | 12.07 | 12.30 | 11.99 | 12.21 | 11.91 | 822,900 |
Jun 26, 2023 | 11.72 | 12.37 | 11.69 | 12.22 | 11.92 | 909,200 |
Jun 23, 2023 | 11.80 | 11.80 | 11.55 | 11.64 | 11.36 | 1,507,100 |
Jun 22, 2023 | 12.37 | 12.38 | 12.01 | 12.04 | 11.75 | 923,000 |
Jun 21, 2023 | 12.17 | 12.57 | 12.13 | 12.53 | 12.22 | 1,099,800 |
Jun 20, 2023 | 12.24 | 12.30 | 11.95 | 12.22 | 11.92 | 1,053,700 |
Jun 16, 2023 | 12.27 | 12.45 | 12.12 | 12.39 | 12.09 | 1,513,500 |
Jun 15, 2023 | 11.97 | 12.63 | 11.91 | 12.31 | 12.01 | 1,557,400 |
Jun 14, 2023 | 12.24 | 12.29 | 11.64 | 11.83 | 11.54 | 1,221,900 |
Jun 13, 2023 | 12.00 | 12.32 | 12.00 | 12.05 | 11.76 | 1,255,000 |
Jun 12, 2023 | 12.14 | 12.15 | 11.66 | 11.73 | 11.44 | 1,431,700 |
Jun 9, 2023 | 12.11 | 12.53 | 12.00 | 12.43 | 12.13 | 1,737,600 |
Jun 8, 2023 | 12.28 | 12.32 | 11.83 | 12.10 | 11.80 | 923,100 |
Jun 7, 2023 | 12.06 | 12.34 | 12.03 | 12.24 | 11.94 | 806,400 |
Jun 6, 2023 | 11.73 | 11.93 | 11.66 | 11.91 | 11.62 | 1,031,700 |
Jun 5, 2023 | 12.01 | 12.14 | 11.80 | 11.90 | 11.61 | 967,900 |
Jun 2, 2023 | 11.38 | 11.78 | 11.31 | 11.72 | 11.43 | 1,765,300 |
Jun 1, 2023 | 10.88 | 11.25 | 10.75 | 11.11 | 10.84 | 1,070,700 |
May 31, 2023 | 10.91 | 10.96 | 10.78 | 10.87 | 10.60 | 981,400 |
May 30, 2023 | 11.46 | 11.51 | 10.79 | 11.09 | 10.82 | 2,043,300 |
May 26, 2023 | 11.56 | 11.60 | 11.31 | 11.55 | 11.27 | 712,800 |
May 25, 2023 | 11.80 | 11.81 | 11.37 | 11.45 | 11.17 | 1,040,500 |
May 24, 2023 | 12.28 | 12.31 | 12.01 | 12.12 | 11.82 | 552,700 |
May 23, 2023 | 12.15 | 12.32 | 12.02 | 12.13 | 11.83 | 1,022,900 |
May 22, 2023 | 12.02 | 12.15 | 11.95 | 12.01 | 11.72 | 441,400 |
May 19, 2023 | 12.08 | 12.15 | 11.89 | 12.05 | 11.76 | 786,600 |
May 18, 2023 | 11.68 | 11.90 | 11.54 | 11.85 | 11.56 | 641,300 |
May 17, 2023 | 11.55 | 11.78 | 11.34 | 11.76 | 11.47 | 896,100 |
May 16, 2023 | 11.72 | 11.87 | 11.37 | 11.39 | 11.11 | 1,046,100 |
May 15, 2023 | 11.90 | 11.96 | 11.73 | 11.80 | 11.51 | 879,900 |
May 12, 2023 | 11.89 | 12.08 | 11.69 | 11.76 | 11.47 | 1,020,500 |
May 11, 2023 | 11.96 | 12.09 | 11.73 | 11.77 | 11.48 | 886,600 |
May 10, 2023 | 12.51 | 12.59 | 12.11 | 12.18 | 11.88 | 833,200 |
May 9, 2023 | 12.28 | 12.55 | 12.17 | 12.47 | 12.17 | 777,300 |
May 8, 2023 | 12.81 | 12.96 | 12.37 | 12.42 | 12.12 | 894,300 |
May 5, 2023 | 12.36 | 12.62 | 12.30 | 12.54 | 12.23 | 1,446,700 |
May 4, 2023 | 11.56 | 12.16 | 11.56 | 11.89 | 11.60 | 1,808,800 |
May 3, 2023 | 11.41 | 11.68 | 11.35 | 11.48 | 11.20 | 1,469,900 |
May 2, 2023 | 12.25 | 12.29 | 11.39 | 11.64 | 11.36 | 2,299,200 |
May 1, 2023 | 12.45 | 12.73 | 12.36 | 12.50 | 12.19 | 612,400 |
Apr 28, 2023 | 12.24 | 12.82 | 12.08 | 12.67 | 12.36 | 1,139,700 |
Apr 27, 2023 | 12.15 | 12.37 | 12.01 | 12.15 | 11.85 | 794,500 |
Apr 26, 2023 | 12.72 | 12.85 | 12.02 | 12.11 | 11.81 | 2,060,900 |
Apr 25, 2023 | 13.01 | 13.09 | 12.74 | 12.76 | 12.45 | 1,189,200 |
Apr 24, 2023 | 12.91 | 13.36 | 12.84 | 13.26 | 12.94 | 1,188,800 |
Apr 21, 2023 | 13.05 | 13.09 | 12.86 | 12.94 | 12.62 | 783,900 |
Apr 20, 2023 | 13.26 | 13.33 | 12.83 | 12.93 | 12.61 | 1,485,500 |
Related Tickers
CPG Crescent Point Energy Corp.
8.69
+2.84%
OVV Ovintiv Inc.
51.98
+0.87%
BTE Baytex Energy Corp.
3.6300
+0.28%
OBE Obsidian Energy Ltd.
8.09
-0.49%
ERF Enerplus Corporation
19.93
+0.50%
CJ.TO Cardinal Energy Ltd.
6.91
+0.88%
MEG.TO MEG Energy Corp.
31.16
-0.35%
BIR.TO Birchcliff Energy Ltd.
5.65
+3.67%
SGY.TO Surge Energy Inc.
7.55
-1.18%
BTE.TO Baytex Energy Corp.
5.0000
+0.40%