UK markets closed

Veren Inc. (VRN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.79-0.03 (-0.28%)
At close: 03:59PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202410.8810.9910.7410.7910.792,599,200
27 Jun 202410.8210.8910.7010.8210.821,441,500
26 Jun 202410.7710.8010.6610.7410.741,867,700
25 Jun 202410.7810.8310.6810.7410.741,793,800
24 Jun 202410.4310.8310.4110.7910.794,523,600
21 Jun 202410.4910.4910.2610.3610.363,405,500
20 Jun 202410.3510.5710.3510.4410.445,012,900
19 Jun 202410.3710.4510.2310.3110.31840,200
18 Jun 202410.3010.4910.3010.4310.433,904,900
17 Jun 202410.2410.2710.1110.2210.222,801,000
14 Jun 202410.3810.4510.1210.2410.242,325,400
14 Jun 20240.115 Dividend
13 Jun 202410.8010.8610.3410.5110.402,841,900
12 Jun 202411.0911.1110.7910.8210.703,111,400
11 Jun 202410.9210.9410.7810.9010.781,858,000
10 Jun 202410.8511.0710.7911.0010.883,127,000
07 Jun 202410.8410.9310.7710.7710.651,495,100
06 Jun 202410.8010.9410.7610.8810.761,895,600
05 Jun 202410.8210.9210.6910.7410.622,581,600
04 Jun 202410.9210.9610.6710.7310.613,293,100
03 Jun 202411.8611.8611.0711.1711.052,996,800
31 May 202411.7011.8711.6611.8611.732,151,700
30 May 202411.4911.7211.4911.6511.521,156,000
29 May 202411.6011.7011.4711.5711.441,379,700
28 May 202411.5811.7611.5611.6811.552,913,700
27 May 202411.5311.6011.4411.5111.38452,000
24 May 202411.4511.6211.4511.5011.372,702,400
23 May 202411.5611.7411.3111.4011.283,604,300
22 May 202411.8011.8711.3911.5311.404,201,500
21 May 202411.9012.0011.8211.9411.813,412,100
17 May 202411.7611.8511.6911.7911.663,275,400
16 May 202411.9711.9811.7511.7711.641,378,900
15 May 202411.7712.0011.5511.9711.84796,000
14 May 202411.6711.8111.6211.7211.592,623,600
13 May 202411.9612.0011.6411.7611.632,548,700
10 May 202412.1712.4711.8111.9311.803,915,300
09 May 202412.0512.1611.9512.0311.902,602,600
08 May 202411.9512.1011.9411.9911.861,642,000
07 May 202412.2312.2311.9312.1512.022,042,800
06 May 202411.9512.2511.9512.0811.952,721,000
03 May 202411.9111.9411.7711.8311.701,908,500
02 May 202411.7312.0311.7311.9211.792,537,200
01 May 202412.0612.1211.5611.7011.574,465,700
30 Apr 202412.5612.6112.1312.1412.013,620,000
29 Apr 202412.4012.6712.3012.6212.483,938,800
26 Apr 202412.3612.4012.2212.3812.242,119,800
25 Apr 202412.0912.3412.0212.3112.181,940,600
24 Apr 202412.1012.2312.0612.1312.002,700,400
23 Apr 202411.8712.1411.7812.1011.972,545,000
22 Apr 202411.8212.0511.7311.9011.772,714,400
19 Apr 202411.5612.0011.5611.9611.834,691,700
18 Apr 202411.7511.8111.5511.6511.523,674,400
17 Apr 202411.7812.0211.6511.7511.624,029,300
16 Apr 202411.7411.8711.5711.8111.681,889,700
15 Apr 202412.0712.1511.7111.7311.604,321,400
12 Apr 202412.4112.4712.0312.0711.943,877,100
11 Apr 202412.0012.3711.9712.1512.028,705,700
10 Apr 202411.9712.0711.8612.0011.874,976,700
09 Apr 202412.0512.0811.9111.9811.853,430,900
08 Apr 202411.9012.0411.8111.9611.834,807,700
05 Apr 202411.9812.0511.9311.9711.842,957,400
04 Apr 202411.8711.9811.7811.9311.803,713,800
03 Apr 202411.5911.9011.5211.8911.765,536,700
02 Apr 202411.1911.5811.1411.5211.394,424,100
01 Apr 202411.1511.2311.0011.1311.012,700,600
28 Mar 202410.9911.1210.9411.0810.963,012,900
27 Mar 202410.5810.9510.5310.9510.832,534,600
26 Mar 202410.8610.9010.7610.8110.695,109,700
25 Mar 202410.6310.8810.6310.8710.753,329,900
22 Mar 202410.7210.7310.5210.5910.473,471,400
21 Mar 202410.6910.7910.6610.7310.613,021,000
20 Mar 202410.6410.7110.5910.6510.533,430,900
19 Mar 202410.6010.8110.6010.7710.654,389,300
18 Mar 202410.5510.6310.3110.6210.506,913,900
15 Mar 202410.3810.5310.3810.5110.405,344,400
14 Mar 202410.3710.4910.2710.4110.306,221,300
14 Mar 20240.115 Dividend
13 Mar 202410.3110.4410.3110.3910.165,072,200
12 Mar 202410.1210.2210.1010.199.971,518,900
11 Mar 202410.0810.189.9610.169.941,961,800
08 Mar 202410.2110.2310.0610.129.904,282,100
07 Mar 202410.2010.3610.1310.209.983,741,400
06 Mar 202410.3110.3510.1310.219.993,087,200
05 Mar 202410.0210.2810.0010.209.984,100,400
04 Mar 202410.2010.2510.0510.099.873,116,400
01 Mar 202410.0510.269.9810.159.935,127,100
29 Feb 20249.8210.059.719.899.675,651,000
28 Feb 20249.749.789.619.699.483,317,000
27 Feb 20249.689.759.629.659.444,165,600
26 Feb 20249.509.639.449.619.402,565,900
23 Feb 20249.519.559.409.529.312,036,100
22 Feb 20249.439.659.409.619.403,909,800
21 Feb 20249.259.549.259.489.274,303,300
20 Feb 20249.189.319.179.249.043,638,900
16 Feb 20249.039.229.009.198.994,142,500
15 Feb 20248.589.078.589.038.834,485,200
14 Feb 20248.708.788.548.588.394,025,600
13 Feb 20248.758.758.558.638.441,951,400
12 Feb 20248.548.778.548.738.543,088,400
09 Feb 20248.608.628.518.538.341,419,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...