Veren Inc. (TSX:VRN)
Canada
· Delayed Price · Currency is CAD 8.48
+0.21 (2.54%)
Apr 17, 2025, 4:00 PM EDT
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.43 | 8.60 | 8.37 | 8.48 | 8.48 | 2.54% | 3,425,173 |
| Apr 16, 2025 | 8.04 | 8.44 | 8.04 | 8.27 | 8.27 | 3.25% | 2,541,922 |
| Apr 15, 2025 | 8.02 | 8.23 | 7.96 | 8.01 | 8.01 | -0.50% | 2,546,700 |
| Apr 14, 2025 | 8.17 | 8.17 | 7.89 | 8.05 | 8.05 | 1.00% | 3,592,200 |
| Apr 11, 2025 | 7.69 | 7.99 | 7.55 | 7.97 | 7.97 | 4.59% | 5,873,200 |
| Apr 10, 2025 | 7.96 | 8.00 | 7.50 | 7.62 | 7.62 | -7.97% | 4,552,417 |
| Apr 9, 2025 | 7.02 | 8.39 | 7.01 | 8.28 | 8.28 | 12.50% | 7,510,318 |
| Apr 8, 2025 | 8.12 | 8.12 | 7.21 | 7.36 | 7.36 | -6.36% | 5,768,124 |
| Apr 7, 2025 | 7.21 | 8.07 | 7.18 | 7.86 | 7.86 | -0.25% | 8,313,802 |
| Apr 4, 2025 | 8.29 | 8.38 | 7.70 | 7.88 | 7.88 | -10.86% | 8,266,804 |
| Apr 3, 2025 | 8.99 | 9.18 | 8.80 | 8.84 | 8.84 | -7.34% | 6,249,200 |
| Apr 2, 2025 | 9.36 | 9.55 | 9.33 | 9.54 | 9.54 | 0.74% | 1,515,900 |
| Apr 1, 2025 | 9.49 | 9.51 | 9.37 | 9.47 | 9.47 | -0.53% | 3,154,707 |
| Mar 31, 2025 | 9.36 | 9.58 | 9.35 | 9.52 | 9.52 | - | 2,198,841 |
| Mar 28, 2025 | 9.56 | 9.64 | 9.45 | 9.52 | 9.52 | -1.04% | 3,058,128 |
| Mar 27, 2025 | 9.64 | 9.75 | 9.55 | 9.62 | 9.62 | -0.62% | 1,858,500 |
| Mar 26, 2025 | 9.70 | 9.86 | 9.67 | 9.68 | 9.68 | 0.10% | 2,450,600 |
| Mar 25, 2025 | 9.59 | 9.75 | 9.57 | 9.67 | 9.67 | 1.36% | 4,641,900 |
| Mar 24, 2025 | 9.55 | 9.67 | 9.52 | 9.54 | 9.54 | 0.21% | 3,244,224 |
| Mar 21, 2025 | 9.46 | 9.55 | 9.36 | 9.52 | 9.52 | - | 2,789,800 |
| Mar 20, 2025 | 9.48 | 9.65 | 9.41 | 9.52 | 9.52 | 0.63% | 3,837,737 |
| Mar 19, 2025 | 9.19 | 9.52 | 9.18 | 9.46 | 9.46 | 3.16% | 4,114,800 |
| Mar 18, 2025 | 9.11 | 9.20 | 9.02 | 9.17 | 9.17 | 1.66% | 3,996,654 |
| Mar 17, 2025 | 8.77 | 9.15 | 8.77 | 9.02 | 9.02 | 2.85% | 8,659,300 |
| Mar 14, 2025 | 8.65 | 8.79 | 8.58 | 8.77 | 8.77 | 1.39% | 6,333,600 |
| Mar 13, 2025 | 8.75 | 8.87 | 8.62 | 8.65 | 8.53 | -1.26% | 9,810,300 |
| Mar 12, 2025 | 8.55 | 8.79 | 8.52 | 8.76 | 8.64 | 3.67% | 8,261,316 |
| Mar 11, 2025 | 8.25 | 8.52 | 8.24 | 8.45 | 8.34 | 3.17% | 15,357,242 |
| Mar 10, 2025 | 8.00 | 8.39 | 7.83 | 8.19 | 8.08 | 16.01% | 27,269,131 |
| Mar 7, 2025 | 7.14 | 7.25 | 7.02 | 7.06 | 6.97 | 0.43% | 4,689,400 |
| Mar 6, 2025 | 7.05 | 7.15 | 6.92 | 7.03 | 6.94 | -0.71% | 5,144,840 |
| Mar 5, 2025 | 7.09 | 7.16 | 6.92 | 7.08 | 6.99 | -0.14% | 5,262,213 |
| Mar 4, 2025 | 6.91 | 7.24 | 6.79 | 7.09 | 7.00 | 0.14% | 8,229,307 |
| Mar 3, 2025 | 7.86 | 7.98 | 7.01 | 7.08 | 6.99 | -10.38% | 6,595,900 |
| Feb 28, 2025 | 7.58 | 7.92 | 7.42 | 7.90 | 7.79 | 4.36% | 9,792,600 |
| Feb 27, 2025 | 7.18 | 7.72 | 7.18 | 7.57 | 7.47 | 9.39% | 10,048,100 |
| Feb 26, 2025 | 6.84 | 6.95 | 6.78 | 6.92 | 6.83 | 1.47% | 2,174,025 |
| Feb 25, 2025 | 7.03 | 7.05 | 6.80 | 6.82 | 6.73 | -3.40% | 5,832,246 |
| Feb 24, 2025 | 7.14 | 7.14 | 7.01 | 7.06 | 6.97 | -0.84% | 3,331,400 |
| Feb 21, 2025 | 7.47 | 7.47 | 7.02 | 7.12 | 7.03 | -4.94% | 5,704,305 |
| Feb 20, 2025 | 7.57 | 7.61 | 7.43 | 7.49 | 7.39 | -1.32% | 3,927,428 |
| Feb 19, 2025 | 7.55 | 7.64 | 7.52 | 7.59 | 7.49 | 1.20% | 2,243,100 |
| Feb 18, 2025 | 7.49 | 7.59 | 7.37 | 7.50 | 7.40 | 1.08% | 10,043,902 |
| Feb 14, 2025 | 7.46 | 7.58 | 7.36 | 7.42 | 7.32 | -0.40% | 1,834,900 |
| Feb 13, 2025 | 7.44 | 7.49 | 7.35 | 7.45 | 7.35 | 0.68% | 1,792,948 |
| Feb 12, 2025 | 7.65 | 7.70 | 7.38 | 7.40 | 7.30 | -3.90% | 2,314,523 |
| Feb 11, 2025 | 7.73 | 7.89 | 7.65 | 7.70 | 7.60 | 0.52% | 5,316,539 |
| Feb 10, 2025 | 7.43 | 7.69 | 7.41 | 7.66 | 7.56 | 4.22% | 4,143,540 |
| Feb 7, 2025 | 7.31 | 7.45 | 7.29 | 7.35 | 7.25 | 0.68% | 3,073,827 |
| Feb 6, 2025 | 7.50 | 7.55 | 7.26 | 7.30 | 7.20 | -1.62% | 2,386,000 |