Skip to main content
Veren Inc. (TSX: VRN)
Canada flag Canada · Delayed Price · Currency is CAD
6.69
+0.30 (4.69%)
Dec 20, 2024, 4:00 PM EST

Veren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.376.766.346.696.694.69%7,185,133
Dec 19, 20246.546.596.376.396.39-1.24%2,615,613
Dec 18, 20246.656.716.456.476.47-2.71%5,324,510
Dec 17, 20246.576.686.466.656.65-7,176,525
Dec 16, 20246.886.886.636.656.65-4.04%6,265,900
Dec 13, 20247.027.026.876.936.93-2.26%3,141,000
Dec 12, 20247.087.176.977.096.97-0.28%3,977,400
Dec 11, 20247.057.126.967.116.991.57%2,774,803
Dec 10, 20247.107.106.987.006.89-0.85%3,936,639
Dec 9, 20247.107.237.057.066.950.14%4,096,800
Dec 6, 20247.247.257.027.056.94-2.89%4,289,200
Dec 5, 20247.157.287.157.267.141.54%2,404,506
Dec 4, 20247.387.397.117.157.03-2.99%6,146,409
Dec 3, 20247.347.397.287.377.250.82%1,881,700
Dec 2, 20247.417.437.267.317.19-1.62%3,217,829
Nov 29, 20247.437.497.427.437.31-0.13%2,116,800
Nov 28, 20247.307.497.307.447.321.22%1,157,912
Nov 27, 20247.307.487.307.357.230.68%3,079,310
Nov 26, 20247.457.467.277.307.18-2.01%4,753,834
Nov 25, 20247.567.597.417.457.33-1.72%6,038,300
Nov 22, 20247.557.627.467.587.460.66%4,255,000
Nov 21, 20247.597.727.527.537.410.27%4,473,506
Nov 20, 20247.357.517.357.517.392.18%3,763,013
Nov 19, 20247.407.417.267.357.23-0.81%5,836,900
Nov 18, 20247.387.517.377.417.291.09%5,181,909
Nov 15, 20247.407.537.307.337.21-1.35%2,713,110
Nov 14, 20247.237.467.227.437.313.19%3,354,400
Nov 13, 20247.197.247.007.207.080.14%3,030,140
Nov 12, 20247.247.337.127.197.07-0.69%2,194,800
Nov 11, 20247.257.297.157.247.12-1.36%4,905,514
Nov 8, 20247.437.437.227.347.22-1.87%2,947,531
Nov 7, 20247.497.517.357.487.360.40%4,150,100
Nov 6, 20247.207.507.207.457.331.36%3,369,644
Nov 5, 20247.167.367.117.357.232.80%3,842,536
Nov 4, 20247.077.306.977.157.033.03%5,522,900
Nov 1, 20247.297.346.846.946.83-3.21%9,068,300
Oct 31, 20248.008.006.957.177.05-14.44%17,632,714
Oct 30, 20248.328.458.278.388.240.96%2,708,200
Oct 29, 20248.398.438.238.308.17-1.31%2,850,911
Oct 28, 20248.338.498.308.418.27-3.33%2,418,400
Oct 25, 20248.558.718.548.708.562.23%1,828,743
Oct 24, 20248.368.528.308.518.372.04%2,192,600
Oct 23, 20248.408.418.288.348.20-1.53%4,517,724
Oct 22, 20248.308.508.278.478.331.93%2,959,224
Oct 21, 20248.418.488.298.318.18-0.24%1,975,400
Oct 18, 20248.398.438.218.338.19-1.19%2,584,700
Oct 17, 20248.458.478.348.438.290.72%1,884,100
Oct 16, 20248.498.548.358.378.23-1.06%5,473,205
Oct 15, 20248.418.538.318.468.32-4.73%4,057,525
Oct 11, 20248.868.918.808.888.74-0.11%4,535,600
Oct 10, 20248.908.978.808.898.750.11%4,193,316
Oct 9, 20248.848.958.758.888.74-0.56%4,194,517
Oct 8, 20248.918.968.828.938.79-2.19%3,286,342
Oct 7, 20249.109.209.069.138.981.67%3,195,400
Oct 4, 20249.009.068.918.988.830.56%2,342,749
Oct 3, 20248.718.948.638.938.793.12%2,694,400
Oct 2, 20248.858.898.558.668.52-0.23%2,242,700
Oct 1, 20248.258.748.188.688.544.20%3,937,400
Sep 30, 20248.288.408.268.338.190.24%2,420,000
Sep 27, 20248.198.348.198.318.181.71%3,469,236
Sep 26, 20248.378.378.158.178.04-4.33%3,522,800
Sep 25, 20248.668.738.508.548.40-2.29%4,566,547
Sep 24, 20248.828.918.738.748.601.27%3,279,821
Sep 23, 20248.698.868.578.638.49-0.92%2,593,516
Sep 20, 20248.758.788.588.718.57-0.91%12,800,600
Sep 19, 20248.878.928.738.798.650.69%2,177,949
Sep 18, 20248.728.908.638.738.59-0.46%3,654,600
Sep 17, 20248.598.788.578.778.632.69%3,884,600
Sep 16, 20248.508.548.368.548.401.55%3,388,910
Sep 13, 20248.648.648.398.418.27-2.55%4,522,500
Sep 12, 20248.598.738.498.638.381.77%3,434,525
Sep 11, 20248.658.668.358.488.23-0.59%4,476,602
Sep 10, 20248.608.608.218.538.28-0.81%6,235,300
Sep 9, 20248.728.788.578.608.35-0.92%2,959,744
Sep 6, 20248.898.978.638.688.43-2.47%2,804,716
Sep 5, 20249.139.188.878.908.64-1.55%2,686,101
Sep 4, 20249.149.269.019.048.77-1.74%2,498,843
Sep 3, 20249.499.509.159.208.93-5.64%3,254,041
Aug 30, 20249.759.779.569.759.46-1.61%3,357,400
Aug 29, 20249.839.949.779.919.621.54%2,643,600
Aug 28, 20249.769.819.669.769.47-0.91%2,616,400
Aug 27, 202410.0310.049.829.859.56-2.18%3,298,700
Aug 26, 202410.2310.269.9910.079.770.70%2,875,542
Aug 23, 20249.9710.059.8710.009.711.52%2,512,530
Aug 22, 20249.889.979.829.859.56-0.10%1,029,500
Aug 21, 20249.9010.009.809.869.57-0.20%1,223,930
Aug 20, 202410.0310.049.769.889.59-1.50%2,188,431
Aug 19, 202410.0910.2510.0110.039.74-0.10%4,121,026
Aug 16, 20249.9910.119.9610.049.75-0.69%1,827,811
Aug 15, 20249.9810.159.9710.119.812.33%1,730,100
Aug 14, 20249.809.889.749.889.590.82%1,715,229
Aug 13, 20249.809.859.659.809.51-0.51%2,111,132
Aug 12, 20249.689.949.689.859.562.50%1,520,600
Aug 9, 20249.509.639.439.619.331.05%2,023,613
Aug 8, 20249.389.609.299.519.232.04%2,750,200
Aug 7, 20249.689.779.279.329.05-1.79%5,003,212
Aug 6, 20249.419.609.319.499.21-1.04%2,562,345
Aug 2, 202410.0010.029.519.599.31-6.35%3,925,100
Aug 1, 202410.8010.8010.1110.249.94-5.01%4,166,900
Jul 31, 202410.6110.8010.5510.7810.463.95%2,853,300