Toronto - Delayed Quote CAD

Veren Inc. (VRN.TO)

8.40
+0.05
+(0.60%)
At close: May 9 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20258.428.528.318.408.405,399,000
May 8, 20258.128.418.108.358.353,829,100
May 7, 20258.008.107.938.098.095,153,000
May 6, 20258.018.127.918.018.014,160,100
May 5, 20257.928.067.917.937.932,232,500
May 2, 20258.278.328.098.148.143,146,300
May 1, 20258.108.378.108.178.172,904,200
Apr 30, 20258.318.318.058.168.164,184,400
Apr 29, 20258.488.538.438.438.432,411,900
Apr 28, 20258.538.668.478.588.582,935,000
Apr 25, 20258.468.608.398.498.492,446,100
Apr 24, 20258.388.528.318.488.482,838,300
Apr 23, 20258.558.578.198.288.285,708,200
Apr 22, 20258.418.568.368.468.464,935,200
Apr 21, 20258.318.498.228.318.314,674,400
Apr 17, 20258.438.608.378.488.483,425,200
Apr 16, 20258.048.448.048.278.272,541,900
Apr 15, 20258.028.237.968.018.012,546,700
Apr 14, 20258.178.177.898.058.053,592,200
Apr 11, 20257.697.997.557.977.975,873,200
Apr 10, 20257.968.007.507.627.624,552,400
Apr 9, 20257.028.397.018.288.287,510,300
Apr 8, 20258.128.127.217.367.365,767,300
Apr 7, 20257.218.077.187.867.868,313,700
Apr 4, 20258.298.387.707.887.888,266,800
Apr 3, 20258.999.188.808.848.846,249,200
Apr 2, 20259.369.559.339.549.541,515,900
Apr 1, 20259.499.519.379.479.473,152,300
Mar 31, 20259.369.589.359.529.522,195,800
Mar 28, 20259.569.649.459.529.523,058,100
Mar 27, 20259.649.759.559.629.621,858,500
Mar 26, 20259.709.869.679.689.682,450,600
Mar 25, 20259.599.759.579.679.674,641,900
Mar 24, 20259.559.679.529.549.543,244,200
Mar 21, 20259.469.559.369.529.522,789,800
Mar 20, 20259.489.659.419.529.523,837,700
Mar 19, 20259.199.529.189.469.464,114,800
Mar 18, 20259.119.209.029.179.173,996,600
Mar 17, 20258.779.158.779.029.028,659,300
Mar 14, 2025 0.115 Dividend
Mar 14, 20258.658.798.588.778.776,333,600
Mar 13, 20258.758.878.628.658.539,810,300
Mar 12, 20258.558.798.528.768.648,261,300
Mar 11, 20258.258.528.248.458.3415,357,200
Mar 10, 20258.008.397.838.198.0827,269,100
Mar 7, 20257.147.257.027.066.974,689,400
Mar 6, 20257.057.156.927.036.945,144,800
Mar 5, 20257.097.166.927.086.995,262,200
Mar 4, 20256.917.246.797.097.008,229,300
Mar 3, 20257.867.987.017.086.996,595,900
Feb 28, 20257.587.927.427.907.799,792,600
Feb 27, 20257.187.727.187.577.4710,048,100
Feb 26, 20256.846.956.786.926.832,174,000
Feb 25, 20257.037.056.806.826.735,832,200
Feb 24, 20257.147.147.017.066.973,331,400
Feb 21, 20257.477.477.027.127.035,704,300
Feb 20, 20257.577.617.437.497.393,927,400
Feb 19, 20257.557.647.527.597.492,243,100
Feb 18, 20257.497.597.377.507.4010,043,900
Feb 14, 20257.467.587.367.427.321,834,900
Feb 13, 20257.447.497.357.457.351,792,900
Feb 12, 20257.657.707.387.407.302,314,500
Feb 11, 20257.737.897.657.707.605,316,500
Feb 10, 20257.437.697.417.667.564,143,500
Feb 7, 20257.317.457.297.357.253,073,800
Feb 6, 20257.507.557.267.307.202,386,000
Feb 5, 20257.407.457.317.427.322,104,600
Feb 4, 20257.177.437.077.427.323,189,000
Feb 3, 20257.037.377.027.187.083,780,600
Jan 31, 20257.677.677.327.327.224,192,200
Jan 30, 20257.567.687.497.597.492,837,500
Jan 29, 20257.317.557.287.537.433,189,100
Jan 28, 20257.507.547.267.377.272,268,100
Jan 27, 20257.497.567.347.467.363,618,400
Jan 24, 20257.697.747.547.587.482,426,000
Jan 23, 20257.867.947.687.727.623,101,500
Jan 22, 20257.908.007.857.877.772,597,600
Jan 21, 20257.927.967.677.867.766,116,100
Jan 20, 20257.828.097.828.087.972,122,800
Jan 17, 20257.868.027.807.917.803,988,900
Jan 16, 20257.888.067.847.897.794,326,300
Jan 15, 20257.827.927.777.897.793,528,900
Jan 14, 20257.677.847.657.787.682,814,300
Jan 13, 20257.998.067.727.767.664,050,600
Jan 10, 20257.998.117.887.907.794,386,700
Jan 9, 20257.787.857.757.757.651,302,400
Jan 8, 20257.947.987.727.817.713,203,700
Jan 7, 20257.717.977.677.867.764,145,300
Jan 6, 20257.547.837.547.647.544,640,900
Jan 3, 20257.627.677.467.497.396,260,000
Jan 2, 20257.507.657.497.587.483,334,100
Dec 31, 20247.217.437.207.397.293,013,900
Dec 30, 20247.117.297.067.177.074,181,700
Dec 27, 20247.107.217.017.076.987,140,600
Dec 24, 20247.087.156.907.086.993,531,600
Dec 23, 20246.676.946.646.926.839,055,500
Dec 20, 20246.376.766.346.696.607,185,100
Dec 19, 20246.546.596.376.396.312,615,500
Dec 18, 20246.656.716.456.476.385,324,500
Dec 17, 20246.576.686.466.656.567,176,500
Dec 16, 20246.886.886.636.656.566,265,900
Dec 13, 2024 0.115 Dividend
Dec 13, 20247.027.026.876.936.843,141,000
Dec 12, 20247.087.176.977.096.883,977,400
Dec 11, 20247.057.126.967.116.902,774,800
Dec 10, 20247.107.106.987.006.793,936,600
Dec 9, 20247.107.237.057.066.854,096,800
Dec 6, 20247.247.257.027.056.844,289,200
Dec 5, 20247.157.287.157.267.052,404,500
Dec 4, 20247.387.397.117.156.946,146,400
Dec 3, 20247.347.397.287.377.151,881,700
Dec 2, 20247.417.437.267.317.103,217,800
Nov 29, 20247.437.497.427.437.212,116,800
Nov 28, 20247.307.497.307.447.221,157,900
Nov 27, 20247.307.487.307.357.133,079,300
Nov 26, 20247.457.467.277.307.094,753,800
Nov 25, 20247.567.597.417.457.236,038,300
Nov 22, 20247.557.627.467.587.364,255,000
Nov 21, 20247.597.727.527.537.314,473,500
Nov 20, 20247.357.517.357.517.293,763,000
Nov 19, 20247.407.417.267.357.135,836,900
Nov 18, 20247.387.517.377.417.195,181,900
Nov 15, 20247.407.537.307.337.122,713,100
Nov 14, 20247.237.467.227.437.213,354,400
Nov 13, 20247.197.247.007.206.993,030,100
Nov 12, 20247.247.337.127.196.982,194,800
Nov 11, 20247.257.297.157.247.034,905,500
Nov 8, 20247.437.437.227.347.122,947,500
Nov 7, 20247.497.517.357.487.264,150,100
Nov 6, 20247.207.507.207.457.233,369,600
Nov 5, 20247.167.367.117.357.133,842,500
Nov 4, 20247.077.306.977.156.945,522,900
Nov 1, 20247.297.346.846.946.749,068,300
Oct 31, 20248.008.006.957.176.9617,632,700
Oct 30, 20248.328.458.278.388.132,708,200
Oct 29, 20248.398.438.238.308.062,850,900
Oct 28, 20248.338.498.308.418.162,418,400
Oct 25, 20248.558.718.548.708.451,828,700
Oct 24, 20248.368.528.308.518.262,192,600
Oct 23, 20248.408.418.288.348.104,517,700
Oct 22, 20248.308.508.278.478.222,959,200
Oct 21, 20248.418.488.298.318.071,975,400
Oct 18, 20248.398.438.218.338.092,584,700
Oct 17, 20248.458.478.348.438.181,884,100
Oct 16, 20248.498.548.358.378.125,473,200
Oct 15, 20248.418.538.318.468.214,057,500
Oct 11, 20248.868.918.808.888.624,535,600
Oct 10, 20248.908.978.808.898.634,193,300
Oct 9, 20248.848.958.758.888.624,194,500
Oct 8, 20248.918.968.828.938.673,286,300
Oct 7, 20249.109.209.069.138.863,195,400
Oct 4, 20249.009.068.918.988.722,342,700
Oct 3, 20248.718.948.638.938.672,694,400
Oct 2, 20248.858.898.558.668.412,242,700
Oct 1, 20248.258.748.188.688.433,937,400
Sep 30, 20248.288.408.268.338.092,420,000
Sep 27, 20248.198.348.198.318.073,469,200
Sep 26, 20248.378.378.158.177.933,522,800
Sep 25, 20248.668.738.508.548.294,566,500
Sep 24, 20248.828.918.738.748.483,279,800
Sep 23, 20248.698.868.578.638.382,593,500
Sep 20, 20248.758.788.588.718.4512,800,600
Sep 19, 20248.878.928.738.798.532,177,900
Sep 18, 20248.728.908.638.738.473,654,600
Sep 17, 20248.598.788.578.778.513,884,600
Sep 16, 20248.508.548.368.548.293,388,900
Sep 13, 2024 0.115 Dividend
Sep 13, 20248.648.648.398.418.164,522,500
Sep 12, 20248.598.738.498.638.273,434,500
Sep 11, 20248.658.668.358.488.124,476,600
Sep 10, 20248.608.608.218.538.176,235,300
Sep 9, 20248.728.788.578.608.242,959,700
Sep 6, 20248.898.978.638.688.312,804,700
Sep 5, 20249.139.188.878.908.522,686,100
Sep 4, 20249.149.269.019.048.662,498,800
Sep 3, 20249.499.509.159.208.813,254,000
Aug 30, 20249.759.779.569.759.343,357,400
Aug 29, 20249.839.949.779.919.492,643,600
Aug 28, 20249.769.819.669.769.352,616,400
Aug 27, 202410.0310.049.829.859.433,298,700
Aug 26, 202410.2310.269.9910.079.642,875,500
Aug 23, 20249.9710.059.8710.009.582,512,500
Aug 22, 20249.889.979.829.859.431,029,500
Aug 21, 20249.9010.009.809.869.441,223,900
Aug 20, 202410.0310.049.769.889.462,188,400
Aug 19, 202410.0910.2510.0110.039.614,121,000
Aug 16, 20249.9910.119.9610.049.621,827,800
Aug 15, 20249.9810.159.9710.119.681,730,100
Aug 14, 20249.809.889.749.889.461,715,200
Aug 13, 20249.809.859.659.809.392,111,100
Aug 12, 20249.689.949.689.859.431,520,600
Aug 9, 20249.509.639.439.619.202,023,600
Aug 8, 20249.389.609.299.519.112,750,200
Aug 7, 20249.689.779.279.328.935,003,200
Aug 6, 20249.419.609.319.499.092,562,300
Aug 2, 202410.0010.029.519.599.183,925,100
Aug 1, 202410.8010.8010.1110.249.814,166,900
Jul 31, 202410.6110.8010.5510.7810.322,853,300
Jul 30, 202410.3010.4310.2310.379.931,711,400
Jul 29, 202410.4010.5510.2810.359.912,207,000
Jul 26, 202410.3110.4810.2110.4410.002,416,100
Jul 25, 202410.5410.589.9110.249.816,493,200
Jul 24, 202410.7410.8710.4910.4910.052,767,400
Jul 23, 202410.7010.7810.6010.6810.232,499,000
Jul 22, 202410.6410.8410.5610.7610.311,505,600
Jul 19, 202410.7510.8610.5610.6810.231,569,700
Jul 18, 202410.7410.8110.6510.7210.272,853,700
Jul 17, 202410.9611.0310.6210.6610.212,511,400
Jul 16, 202410.9210.9310.7610.9110.451,744,800
Jul 15, 202410.8811.0210.8610.9410.482,312,200
Jul 12, 202411.1611.1910.8710.9110.451,737,800
Jul 11, 202410.8311.1010.7611.0710.602,520,600
Jul 10, 202410.5710.8010.5310.7710.322,796,100
Jul 9, 202410.7410.8110.5410.5510.101,355,500
Jul 8, 202410.7410.8310.6710.8210.361,955,500
Jul 5, 202411.1011.1710.7410.7810.322,309,600
Jul 4, 202411.1211.2111.1111.1710.70633,200
Jul 3, 202411.1211.2411.0911.1210.651,480,400
Jul 2, 202410.8711.0810.8611.0510.582,876,100
Jun 28, 202410.8810.9910.7410.7910.332,599,200
Jun 27, 202410.8210.8910.7010.8210.361,441,500
Jun 26, 202410.7710.8010.6610.7410.291,867,700
Jun 25, 202410.7810.8310.6810.7410.291,793,800
Jun 24, 202410.4310.8310.4110.7910.334,523,600
Jun 21, 202410.4910.4910.2610.369.923,405,500
Jun 20, 202410.3510.5710.3510.4410.005,012,900
Jun 19, 202410.3710.4510.2310.319.87840,200
Jun 18, 202410.3010.4910.3010.439.993,904,900
Jun 17, 202410.2410.2710.1110.229.792,801,000
Jun 14, 2024 0.115 Dividend
Jun 14, 202410.3810.4510.1210.249.812,325,400
Jun 13, 202410.8010.8610.3410.519.962,841,900
Jun 12, 202411.0911.1110.7910.8210.253,111,400
Jun 11, 202410.9210.9410.7810.9010.331,858,000
Jun 10, 202410.8511.0710.7911.0010.423,127,000
Jun 7, 202410.8410.9310.7710.7710.201,495,100
Jun 6, 202410.8010.9410.7610.8810.311,895,600
Jun 5, 202410.8210.9210.6910.7410.172,581,600
Jun 4, 202410.9210.9610.6710.7310.163,293,100
Jun 3, 202411.8611.8611.0711.1710.582,996,800
May 31, 202411.7011.8711.6611.8611.232,151,700
May 30, 202411.4911.7211.4911.6511.041,156,000
May 29, 202411.6011.7011.4711.5710.961,379,700
May 28, 202411.5811.7611.5611.6811.062,913,700
May 27, 202411.5311.6011.4411.5110.90452,000
May 24, 202411.4511.6211.4511.5010.892,702,400
May 23, 202411.5611.7411.3111.4010.803,604,300
May 22, 202411.8011.8711.3911.5310.924,201,500
May 21, 202411.9012.0011.8211.9411.313,412,100
May 17, 202411.7611.8511.6911.7911.173,275,400
May 16, 202411.9711.9811.7511.7711.151,378,900
May 15, 202411.7712.0011.5511.9711.34796,000
May 14, 202411.6711.8111.6211.7211.102,623,600
May 13, 202411.9612.0011.6411.7611.142,548,700
May 10, 202412.1712.4711.8111.9311.303,915,300
May 9, 202412.0512.1611.9512.0311.402,602,600

Related Tickers

WCP.TO Whitecap Resources Inc.
8.04
+1.01%
 
BTE.TO Baytex Energy Corp.
2.2900
+3.62%
 
MEG.TO MEG Energy Corp.
21.01
+0.96%
 
TVE.TO Tamarack Valley Energy Ltd.
3.9500
+2.60%
 
ARX.TO ARC Resources Ltd.
27.19
+1.53%
 
ATH.TO Athabasca Oil Corporation
4.7300
+1.72%
 
TOU.TO Tourmaline Oil Corp.
62.55
+1.05%
 
CJ.TO Cardinal Energy Ltd.
5.92
+2.60%
 
VET.TO Vermilion Energy Inc.
8.94
+2.41%
 
CNQ.TO Canadian Natural Resources Limited
42.53
+1.70%