Veren Inc. (TSX:VRN)
Canada
· Delayed Price · Currency is CAD 7.12
-0.37 (-4.94%)
Feb 21, 2025, 4:00 PM EST
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.57 | 7.47 | 7.31 | 7.31 | 7.31 | -2.47% | 964,964 |
| Feb 20, 2025 | 7.57 | 7.61 | 7.43 | 7.49 | 7.49 | -1.32% | 3,927,428 |
| Feb 19, 2025 | 7.55 | 7.64 | 7.52 | 7.59 | 7.59 | 1.20% | 2,243,100 |
| Feb 18, 2025 | 7.49 | 7.59 | 7.37 | 7.50 | 7.50 | 1.08% | 10,043,932 |
| Feb 14, 2025 | 7.46 | 7.58 | 7.36 | 7.42 | 7.42 | -0.40% | 1,834,900 |
| Feb 13, 2025 | 7.44 | 7.49 | 7.35 | 7.45 | 7.45 | 0.68% | 1,792,948 |
| Feb 12, 2025 | 7.65 | 7.70 | 7.38 | 7.40 | 7.40 | -3.90% | 2,314,523 |
| Feb 11, 2025 | 7.73 | 7.89 | 7.65 | 7.70 | 7.70 | 0.52% | 5,316,539 |
| Feb 10, 2025 | 7.43 | 7.69 | 7.41 | 7.66 | 7.66 | 4.22% | 4,143,540 |
| Feb 7, 2025 | 7.31 | 7.45 | 7.29 | 7.35 | 7.35 | 0.68% | 3,073,827 |
| Feb 6, 2025 | 7.50 | 7.55 | 7.26 | 7.30 | 7.30 | -1.62% | 2,386,000 |
| Feb 5, 2025 | 7.40 | 7.45 | 7.31 | 7.42 | 7.42 | - | 2,104,693 |
| Feb 4, 2025 | 7.17 | 7.43 | 7.07 | 7.42 | 7.42 | 3.34% | 3,189,035 |
| Feb 3, 2025 | 7.03 | 7.37 | 7.02 | 7.18 | 7.18 | -1.91% | 3,780,686 |
| Jan 31, 2025 | 7.67 | 7.67 | 7.32 | 7.32 | 7.32 | -3.56% | 4,192,200 |
| Jan 30, 2025 | 7.56 | 7.68 | 7.49 | 7.59 | 7.59 | 0.80% | 2,837,512 |
| Jan 29, 2025 | 7.31 | 7.55 | 7.28 | 7.53 | 7.53 | 2.17% | 3,189,136 |
| Jan 28, 2025 | 7.50 | 7.54 | 7.26 | 7.37 | 7.37 | -1.21% | 2,268,100 |
| Jan 27, 2025 | 7.49 | 7.56 | 7.34 | 7.46 | 7.46 | -1.58% | 3,618,400 |
| Jan 24, 2025 | 7.69 | 7.74 | 7.54 | 7.58 | 7.58 | -1.81% | 2,426,045 |
| Jan 23, 2025 | 7.86 | 7.94 | 7.68 | 7.72 | 7.72 | -1.91% | 3,101,518 |
| Jan 22, 2025 | 7.90 | 8.00 | 7.85 | 7.87 | 7.87 | 0.13% | 2,597,636 |
| Jan 21, 2025 | 7.92 | 7.96 | 7.67 | 7.86 | 7.86 | -2.72% | 6,116,100 |
| Jan 20, 2025 | 7.82 | 8.09 | 7.82 | 8.08 | 8.08 | 2.15% | 2,122,800 |
| Jan 17, 2025 | 7.86 | 8.02 | 7.80 | 7.91 | 7.91 | 0.25% | 3,988,923 |
| Jan 16, 2025 | 7.88 | 8.06 | 7.84 | 7.89 | 7.89 | - | 4,326,306 |
| Jan 15, 2025 | 7.82 | 7.92 | 7.77 | 7.89 | 7.89 | 1.41% | 3,528,900 |
| Jan 14, 2025 | 7.67 | 7.84 | 7.65 | 7.78 | 7.78 | 0.26% | 2,814,300 |
| Jan 13, 2025 | 7.99 | 8.06 | 7.72 | 7.76 | 7.76 | -1.77% | 4,050,612 |
| Jan 10, 2025 | 7.99 | 8.11 | 7.88 | 7.90 | 7.90 | 1.94% | 4,386,712 |
| Jan 9, 2025 | 7.78 | 7.85 | 7.75 | 7.75 | 7.75 | -0.77% | 1,302,400 |
| Jan 8, 2025 | 7.94 | 7.98 | 7.72 | 7.81 | 7.81 | -0.64% | 3,203,717 |
| Jan 7, 2025 | 7.71 | 7.97 | 7.67 | 7.86 | 7.86 | 2.88% | 4,145,349 |
| Jan 6, 2025 | 7.54 | 7.83 | 7.54 | 7.64 | 7.64 | 2.00% | 4,640,965 |
| Jan 3, 2025 | 7.62 | 7.67 | 7.46 | 7.49 | 7.49 | -1.19% | 6,260,000 |
| Jan 2, 2025 | 7.50 | 7.65 | 7.49 | 7.58 | 7.58 | 2.57% | 3,334,167 |
| Dec 31, 2024 | 7.21 | 7.43 | 7.20 | 7.39 | 7.39 | 3.07% | 3,013,900 |
| Dec 30, 2024 | 7.11 | 7.29 | 7.06 | 7.17 | 7.17 | 1.41% | 4,181,736 |
| Dec 27, 2024 | 7.10 | 7.21 | 7.01 | 7.07 | 7.07 | -0.14% | 7,140,672 |
| Dec 24, 2024 | 7.04 | 7.15 | 6.90 | 7.08 | 7.08 | 2.31% | 3,531,600 |
| Dec 23, 2024 | 6.67 | 6.94 | 6.64 | 6.92 | 6.92 | 3.44% | 9,055,500 |
| Dec 20, 2024 | 6.37 | 6.76 | 6.34 | 6.69 | 6.69 | 4.69% | 7,185,133 |
| Dec 19, 2024 | 6.54 | 6.59 | 6.37 | 6.39 | 6.39 | -1.24% | 2,615,613 |
| Dec 18, 2024 | 6.65 | 6.71 | 6.45 | 6.47 | 6.47 | -2.71% | 5,324,510 |
| Dec 17, 2024 | 6.57 | 6.68 | 6.46 | 6.65 | 6.65 | - | 7,176,525 |
| Dec 16, 2024 | 6.88 | 6.88 | 6.63 | 6.65 | 6.65 | -4.04% | 6,265,900 |
| Dec 13, 2024 | 7.02 | 7.02 | 6.87 | 6.93 | 6.93 | -2.26% | 3,141,000 |
| Dec 12, 2024 | 7.08 | 7.17 | 6.97 | 7.09 | 6.97 | -0.28% | 3,977,400 |
| Dec 11, 2024 | 7.05 | 7.12 | 6.96 | 7.11 | 6.99 | 1.57% | 2,774,803 |
| Dec 10, 2024 | 7.10 | 7.10 | 6.98 | 7.00 | 6.89 | -0.85% | 3,936,639 |
| Dec 9, 2024 | 7.10 | 7.23 | 7.05 | 7.06 | 6.95 | 0.14% | 4,096,800 |
| Dec 6, 2024 | 7.24 | 7.25 | 7.02 | 7.05 | 6.94 | -2.89% | 4,289,200 |
| Dec 5, 2024 | 7.15 | 7.28 | 7.15 | 7.26 | 7.14 | 1.54% | 2,404,506 |
| Dec 4, 2024 | 7.38 | 7.39 | 7.11 | 7.15 | 7.03 | -2.99% | 6,146,409 |
| Dec 3, 2024 | 7.34 | 7.39 | 7.28 | 7.37 | 7.25 | 0.82% | 1,881,700 |
| Dec 2, 2024 | 7.41 | 7.43 | 7.26 | 7.31 | 7.19 | -1.62% | 3,217,829 |
| Nov 29, 2024 | 7.43 | 7.49 | 7.42 | 7.43 | 7.31 | -0.13% | 2,116,800 |
| Nov 28, 2024 | 7.30 | 7.49 | 7.30 | 7.44 | 7.32 | 1.22% | 1,157,912 |
| Nov 27, 2024 | 7.30 | 7.48 | 7.30 | 7.35 | 7.23 | 0.68% | 3,079,310 |
| Nov 26, 2024 | 7.45 | 7.46 | 7.27 | 7.30 | 7.18 | -2.01% | 4,753,834 |
| Nov 25, 2024 | 7.56 | 7.59 | 7.41 | 7.45 | 7.33 | -1.72% | 6,038,300 |
| Nov 22, 2024 | 7.55 | 7.62 | 7.46 | 7.58 | 7.46 | 0.66% | 4,255,000 |
| Nov 21, 2024 | 7.59 | 7.72 | 7.52 | 7.53 | 7.41 | 0.27% | 4,473,506 |
| Nov 20, 2024 | 7.35 | 7.51 | 7.35 | 7.51 | 7.39 | 2.18% | 3,763,013 |
| Nov 19, 2024 | 7.40 | 7.41 | 7.26 | 7.35 | 7.23 | -0.81% | 5,836,900 |
| Nov 18, 2024 | 7.38 | 7.51 | 7.37 | 7.41 | 7.29 | 1.09% | 5,181,909 |
| Nov 15, 2024 | 7.40 | 7.53 | 7.30 | 7.33 | 7.21 | -1.35% | 2,713,110 |
| Nov 14, 2024 | 7.23 | 7.46 | 7.22 | 7.43 | 7.31 | 3.19% | 3,354,400 |
| Nov 13, 2024 | 7.19 | 7.24 | 7.00 | 7.20 | 7.08 | 0.14% | 3,030,140 |
| Nov 12, 2024 | 7.24 | 7.33 | 7.12 | 7.19 | 7.07 | -0.69% | 2,194,800 |
| Nov 11, 2024 | 7.25 | 7.29 | 7.15 | 7.24 | 7.12 | -1.36% | 4,905,514 |
| Nov 8, 2024 | 7.43 | 7.43 | 7.22 | 7.34 | 7.22 | -1.87% | 2,947,531 |
| Nov 7, 2024 | 7.49 | 7.51 | 7.35 | 7.48 | 7.36 | 0.40% | 4,150,100 |
| Nov 6, 2024 | 7.20 | 7.50 | 7.20 | 7.45 | 7.33 | 1.36% | 3,369,644 |
| Nov 5, 2024 | 7.16 | 7.36 | 7.11 | 7.35 | 7.23 | 2.80% | 3,842,536 |
| Nov 4, 2024 | 7.07 | 7.30 | 6.97 | 7.15 | 7.03 | 3.03% | 5,522,900 |
| Nov 1, 2024 | 7.29 | 7.34 | 6.84 | 6.94 | 6.83 | -3.21% | 9,068,300 |
| Oct 31, 2024 | 8.00 | 8.00 | 6.95 | 7.17 | 7.05 | -14.44% | 17,632,714 |
| Oct 30, 2024 | 8.32 | 8.45 | 8.27 | 8.38 | 8.24 | 0.96% | 2,708,200 |
| Oct 29, 2024 | 8.39 | 8.43 | 8.23 | 8.30 | 8.17 | -1.31% | 2,850,911 |
| Oct 28, 2024 | 8.33 | 8.49 | 8.30 | 8.41 | 8.27 | -3.33% | 2,418,400 |
| Oct 25, 2024 | 8.55 | 8.71 | 8.54 | 8.70 | 8.56 | 2.23% | 1,828,743 |
| Oct 24, 2024 | 8.36 | 8.52 | 8.30 | 8.51 | 8.37 | 2.04% | 2,192,600 |
| Oct 23, 2024 | 8.40 | 8.41 | 8.28 | 8.34 | 8.20 | -1.53% | 4,517,724 |
| Oct 22, 2024 | 8.30 | 8.50 | 8.27 | 8.47 | 8.33 | 1.93% | 2,959,224 |
| Oct 21, 2024 | 8.41 | 8.48 | 8.29 | 8.31 | 8.18 | -0.24% | 1,975,400 |
| Oct 18, 2024 | 8.39 | 8.43 | 8.21 | 8.33 | 8.19 | -1.19% | 2,584,700 |
| Oct 17, 2024 | 8.45 | 8.47 | 8.34 | 8.43 | 8.29 | 0.72% | 1,884,100 |
| Oct 16, 2024 | 8.49 | 8.54 | 8.35 | 8.37 | 8.23 | -1.06% | 5,473,205 |
| Oct 15, 2024 | 8.41 | 8.53 | 8.31 | 8.46 | 8.32 | -4.73% | 4,057,525 |
| Oct 11, 2024 | 8.86 | 8.91 | 8.80 | 8.88 | 8.74 | -0.11% | 4,535,600 |
| Oct 10, 2024 | 8.90 | 8.97 | 8.80 | 8.89 | 8.75 | 0.11% | 4,193,316 |
| Oct 9, 2024 | 8.84 | 8.95 | 8.75 | 8.88 | 8.74 | -0.56% | 4,194,517 |
| Oct 8, 2024 | 8.91 | 8.96 | 8.82 | 8.93 | 8.79 | -2.19% | 3,286,342 |
| Oct 7, 2024 | 9.10 | 9.20 | 9.06 | 9.13 | 8.98 | 1.67% | 3,195,400 |
| Oct 4, 2024 | 9.00 | 9.06 | 8.91 | 8.98 | 8.83 | 0.56% | 2,342,749 |
| Oct 3, 2024 | 8.71 | 8.94 | 8.63 | 8.93 | 8.79 | 3.12% | 2,694,400 |
| Oct 2, 2024 | 8.85 | 8.89 | 8.55 | 8.66 | 8.52 | -0.23% | 2,242,700 |
| Oct 1, 2024 | 8.25 | 8.74 | 8.18 | 8.68 | 8.54 | 4.20% | 3,937,400 |
| Sep 30, 2024 | 8.28 | 8.40 | 8.26 | 8.33 | 8.19 | 0.24% | 2,420,000 |