Vermilion Energy Inc. VET
TSX · Kanada · Enerji Mineralleri
CAD 16,51+0,32 (+%1,98)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 16,51 | +%1,98 | CAD 16,16 | CAD 16,66 | CAD 16,03 | 445,70K |
| 2026-09-30 | CAD 16,19 | +%1,06 | CAD 16,14 | CAD 16,49 | CAD 16,03 | 668,70K |
| 2026-09-29 | CAD 16,02 | -%2,08 | CAD 16,02 | CAD 16,31 | CAD 15,85 | 672,50K |
| 2026-09-28 | CAD 16,36 | -%0,30 | CAD 16,69 | CAD 16,81 | CAD 16,33 | 567,60K |
| 2026-09-25 | CAD 16,41 | -%2,21 | CAD 16,53 | CAD 16,54 | CAD 16,16 | 537,10K |
| 2026-09-24 | CAD 16,78 | +%1,82 | CAD 16,75 | CAD 17,11 | CAD 16,60 | 619,50K |
| 2026-09-23 | CAD 16,48 | +%0,73 | CAD 16,65 | CAD 16,73 | CAD 16,35 | 678,70K |
| 2026-09-22 | CAD 16,36 | -%2,21 | CAD 16,45 | CAD 16,77 | CAD 16,12 | 1,03M |
| 2026-09-21 | CAD 16,73 | -%4,45 | CAD 17,20 | CAD 17,32 | CAD 16,67 | 687,40K |
| 2026-09-18 | CAD 17,51 | -%1,13 | CAD 17,78 | CAD 17,78 | CAD 17,46 | 913,20K |
| 2026-09-17 | CAD 17,71 | +%0,45 | CAD 17,40 | CAD 17,79 | CAD 17,39 | 483,80K |
| 2026-09-16 | CAD 17,63 | -%5,82 | CAD 18,54 | CAD 18,58 | CAD 17,51 | 1,50M |
| 2026-09-15 | CAD 18,72 | +%1,35 | CAD 18,46 | CAD 18,97 | CAD 18,43 | 1,55M |
| 2026-09-14 | CAD 18,47 | +%0,71 | CAD 18,90 | CAD 19,16 | CAD 18,38 | 1,21M |
| 2026-09-11 | CAD 18,34 | -%1,08 | CAD 18,27 | CAD 18,41 | CAD 17,93 | 606,00K |
| 2026-09-10 | CAD 18,54 | +%0,32 | CAD 18,87 | CAD 19,00 | CAD 18,26 | 1,24M |
| 2026-09-09 | CAD 18,48 | +%2,90 | CAD 18,20 | CAD 18,67 | CAD 18,06 | 1,46M |
| 2026-09-08 | CAD 17,96 | +%1,07 | CAD 18,00 | CAD 18,29 | CAD 17,90 | 1,03M |
| 2026-09-04 | CAD 17,77 | -%1,00 | CAD 17,83 | CAD 17,98 | CAD 17,57 | 563,60K |
| 2026-09-03 | CAD 17,95 | -%1,48 | CAD 18,19 | CAD 18,30 | CAD 17,77 | 911,50K |
| 2026-09-02 | CAD 18,22 | -%0,65 | CAD 18,20 | CAD 18,46 | CAD 18,02 | 1,04M |
| 2026-09-01 | CAD 18,34 | +%3,21 | CAD 18,18 | CAD 18,37 | CAD 17,92 | 1,29M |
| 2026-08-31 | CAD 17,77 | +%2,36 | CAD 17,90 | CAD 18,10 | CAD 17,61 | 1,43M |
| 2026-08-28 | CAD 17,36 | -%1,53 | CAD 17,60 | CAD 17,67 | CAD 17,17 | 646,60K |
| 2026-08-27 | CAD 17,63 | +%3,52 | CAD 17,13 | CAD 17,73 | CAD 16,95 | 943,10K |
| 2026-08-26 | CAD 17,03 | +%0,77 | CAD 16,50 | CAD 17,35 | CAD 16,50 | 841,80K |
| 2026-08-25 | CAD 16,90 | -%2,76 | CAD 16,94 | CAD 17,20 | CAD 16,80 | 583,40K |
| 2026-08-24 | CAD 17,38 | -%0,74 | CAD 17,33 | CAD 17,51 | CAD 17,12 | 689,20K |
| 2026-08-21 | CAD 17,51 | -%1,07 | CAD 17,69 | CAD 17,81 | CAD 17,46 | 680,40K |
| 2026-08-20 | CAD 17,70 | +%1,90 | CAD 17,65 | CAD 17,93 | CAD 17,61 | 1,86M |
| 2026-08-19 | CAD 17,37 | +%2,06 | CAD 17,15 | CAD 17,72 | CAD 17,15 | 1,67M |
| 2026-08-18 | CAD 17,02 | +%3,28 | CAD 16,65 | CAD 17,03 | CAD 16,50 | 1,60M |
| 2026-08-17 | CAD 16,48 | +%4,70 | CAD 15,86 | CAD 16,49 | CAD 15,78 | 1,12M |
| 2026-08-14 | CAD 15,74 | +%0,51 | CAD 15,73 | CAD 15,95 | CAD 15,60 | 542,00K |
| 2026-08-13 | CAD 15,66 | -%0,63 | CAD 15,49 | CAD 15,67 | CAD 15,26 | 695,60K |
| 2026-08-12 | CAD 15,76 | -%0,25 | CAD 15,75 | CAD 15,87 | CAD 15,68 | 335,50K |
| 2026-08-11 | CAD 15,80 | -%1,25 | CAD 16,00 | CAD 16,04 | CAD 15,76 | 766,90K |
| 2026-08-10 | CAD 16,00 | +%5,54 | CAD 15,52 | CAD 16,09 | CAD 15,48 | 1,24M |
| 2026-08-07 | CAD 15,16 | -%1,43 | CAD 15,11 | CAD 15,43 | CAD 15,04 | 924,80K |
| 2026-08-06 | CAD 15,38 | +%3,92 | CAD 15,11 | CAD 15,43 | CAD 15,02 | 723,40K |
| 2026-08-05 | CAD 14,80 | -%4,58 | CAD 15,51 | CAD 15,60 | CAD 14,77 | 914,30K |
| 2026-08-04 | CAD 15,51 | -%7,01 | CAD 15,69 | CAD 15,75 | CAD 15,32 | 2,36M |
| 2026-07-31 | CAD 16,68 | +%3,47 | CAD 16,23 | CAD 16,71 | CAD 16,23 | 2,10M |
| 2026-07-30 | CAD 16,12 | +%5,57 | CAD 15,60 | CAD 16,17 | CAD 15,45 | 1,94M |
| 2026-07-29 | CAD 15,27 | +%4,45 | CAD 15,26 | CAD 15,42 | CAD 15,02 | 1,33M |
| 2026-07-28 | CAD 14,62 | -%2,27 | CAD 14,90 | CAD 14,95 | CAD 14,39 | 1,16M |
| 2026-07-27 | CAD 14,96 | -%5,85 | CAD 15,30 | CAD 15,58 | CAD 14,92 | 1,68M |
| 2026-07-24 | CAD 15,89 | +%0,32 | CAD 15,68 | CAD 16,16 | CAD 15,68 | 1,32M |
| 2026-07-23 | CAD 15,84 | +%2,00 | CAD 16,00 | CAD 16,30 | CAD 15,74 | 1,94M |
| 2026-07-22 | CAD 15,53 | +%7,85 | CAD 15,00 | CAD 16,04 | CAD 14,90 | 2,18M |
| 2026-07-21 | CAD 14,40 | +%4,96 | CAD 13,93 | CAD 14,42 | CAD 13,86 | 1,40M |
| 2026-07-20 | CAD 13,72 | -%0,29 | CAD 13,66 | CAD 13,83 | CAD 13,57 | 382,60K |
| 2026-07-17 | CAD 13,76 | +%1,18 | CAD 13,81 | CAD 13,89 | CAD 13,39 | 931,70K |
| 2026-07-16 | CAD 13,60 | -%1,02 | CAD 13,80 | CAD 13,82 | CAD 13,56 | 959,40K |
| 2026-07-15 | CAD 13,74 | -%0,29 | CAD 13,78 | CAD 13,86 | CAD 13,40 | 676,40K |
| 2026-07-14 | CAD 13,78 | -%0,14 | CAD 14,00 | CAD 14,12 | CAD 13,65 | 1,10M |
| 2026-07-13 | CAD 13,80 | +%3,99 | CAD 13,61 | CAD 13,93 | CAD 13,50 | 1,20M |
| 2026-07-10 | CAD 13,27 | -%0,90 | CAD 13,42 | CAD 13,45 | CAD 13,12 | 542,00K |
| 2026-07-09 | CAD 13,39 | -%0,59 | CAD 13,54 | CAD 13,90 | CAD 13,35 | 1,61M |
| 2026-07-08 | CAD 13,47 | +%4,74 | CAD 13,14 | CAD 13,52 | CAD 12,98 | 1,11M |
| 2026-07-07 | CAD 12,86 | +%3,46 | CAD 12,65 | CAD 12,94 | CAD 12,45 | 1,25M |
| 2026-07-06 | CAD 12,43 | -%3,57 | CAD 13,00 | CAD 13,00 | CAD 12,40 | 931,90K |
| 2026-07-03 | CAD 12,89 | +%1,50 | CAD 12,82 | CAD 12,93 | CAD 12,75 | 423,30K |
| 2026-07-02 | CAD 12,70 | -%4,30 | CAD 13,00 | CAD 13,19 | CAD 12,67 | 1,36M |
| 2026-06-30 | CAD 13,27 | +%1,38 | CAD 13,16 | CAD 13,40 | CAD 13,10 | 1,45M |
| 2026-06-29 | CAD 13,09 | -%0,53 | CAD 13,28 | CAD 13,37 | CAD 13,03 | 459,10K |
| 2026-06-26 | CAD 13,16 | -%1,57 | CAD 13,14 | CAD 13,32 | CAD 13,10 | 804,80K |
| 2026-06-25 | CAD 13,37 | -%0,22 | CAD 13,26 | CAD 13,43 | CAD 13,15 | 659,50K |
| 2026-06-24 | CAD 13,40 | -%3,87 | CAD 13,57 | CAD 13,58 | CAD 13,28 | 1,38M |
| 2026-06-23 | CAD 13,94 | -%0,07 | CAD 13,87 | CAD 14,05 | CAD 13,81 | 689,40K |
| 2026-06-22 | CAD 13,95 | -%0,57 | CAD 13,92 | CAD 14,12 | CAD 13,76 | 559,70K |
| 2026-06-19 | CAD 14,03 | +%1,37 | CAD 13,76 | CAD 14,10 | CAD 13,76 | 408,70K |
| 2026-06-18 | CAD 13,84 | -%3,55 | CAD 14,16 | CAD 14,16 | CAD 13,55 | 1,18M |
| 2026-06-17 | CAD 14,35 | -%0,97 | CAD 14,54 | CAD 14,69 | CAD 14,27 | 1,23M |
| 2026-06-16 | CAD 14,49 | -%2,03 | CAD 14,50 | CAD 14,64 | CAD 14,33 | 1,21M |
| 2026-06-15 | CAD 14,79 | -%5,07 | CAD 14,60 | CAD 14,82 | CAD 14,32 | 1,32M |
| 2026-06-12 | CAD 15,58 | -%0,45 | CAD 15,52 | CAD 15,73 | CAD 15,40 | 931,80K |
| 2026-06-11 | CAD 15,65 | -%1,45 | CAD 16,07 | CAD 16,23 | CAD 15,50 | 1,00M |
| 2026-06-10 | CAD 15,88 | +%2,58 | CAD 15,75 | CAD 16,11 | CAD 15,65 | 505,30K |
| 2026-06-09 | CAD 15,48 | -%4,62 | CAD 15,98 | CAD 16,03 | CAD 15,24 | 1,04M |
| 2026-06-08 | CAD 16,23 | +%2,46 | CAD 16,03 | CAD 16,31 | CAD 16,00 | 640,90K |
| 2026-06-05 | CAD 15,84 | -%4,98 | CAD 16,57 | CAD 16,65 | CAD 15,80 | 1,28M |
| 2026-06-04 | CAD 16,67 | +%0,12 | CAD 16,33 | CAD 16,75 | CAD 16,23 | 649,30K |
| 2026-06-03 | CAD 16,65 | +%2,34 | CAD 16,52 | CAD 16,96 | CAD 16,41 | 756,20K |
| 2026-06-02 | CAD 16,27 | +%0,87 | CAD 16,11 | CAD 16,32 | CAD 16,07 | 544,30K |
| 2026-06-01 | CAD 16,13 | +%6,05 | CAD 15,75 | CAD 16,36 | CAD 15,68 | 1,56M |
| 2026-05-29 | CAD 15,21 | -%3,06 | CAD 15,50 | CAD 15,56 | CAD 15,17 | 6,20M |
| 2026-05-28 | CAD 15,69 | -%0,13 | CAD 16,11 | CAD 16,11 | CAD 15,68 | 805,80K |
| 2026-05-27 | CAD 15,71 | -%4,03 | CAD 15,96 | CAD 15,99 | CAD 15,62 | 865,40K |
| 2026-05-26 | CAD 16,37 | +%0,99 | CAD 16,35 | CAD 16,73 | CAD 16,33 | 909,60K |