Vermilion Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.670	13.730	13.530	13.590	12.431	406,500
2024-08-21	13.680	13.760	13.510	13.630	12.468	565,600
2024-08-20	13.920	13.930	13.600	13.650	12.486	612,400
2024-08-19	13.970	14.200	13.900	13.950	12.761	799,900
2024-08-16	13.960	14.170	13.920	13.980	12.788	584,900
2024-08-15	13.980	14.300	13.980	14.130	12.925	694,200
2024-08-14	13.990	14.080	13.830	13.920	12.733	469,400
2024-08-13	13.990	14.000	13.790	13.970	12.779	490,300
2024-08-12	13.740	14.130	13.720	14.060	12.861	746,900
2024-08-09	13.640	13.640	13.460	13.610	12.450	505,600
2024-08-08	13.360	13.740	13.320	13.640	12.477	1,257,700
2024-08-07	13.360	13.540	13.170	13.180	12.056	1,336,900
2024-08-06	13.040	13.400	12.820	13.080	11.965	1,528,000
2024-08-02	13.560	13.740	12.980	13.060	11.947	1,418,100
2024-08-01	14.590	14.600	13.650	13.870	12.687	1,979,500
2024-07-31	14.550	14.880	14.450	14.850	13.584	792,100
2024-07-30	14.060	14.330	14.060	14.270	13.053	733,100
2024-07-29	14.360	14.420	13.950	14.120	12.916	996,900
2024-07-26	14.360	14.390	14.140	14.330	13.108	810,700
2024-07-25	14.310	14.450	14.130	14.370	13.145	648,600
2024-07-24	14.730	14.920	14.340	14.350	13.127	739,400
2024-07-23	15.040	15.070	14.480	14.650	13.401	1,112,800
2024-07-22	15.000	15.220	14.910	15.150	13.858	492,600
2024-07-19	15.150	15.320	15.000	15.050	13.767	742,900
2024-07-18	15.200	15.490	15.130	15.190	13.895	691,500
2024-07-17	15.410	15.700	15.250	15.300	13.996	447,700
2024-07-16	15.330	15.490	15.280	15.390	14.078	528,400
2024-07-15	15.330	15.480	15.140	15.450	14.133	596,900
2024-07-12	15.300	15.360	15.130	15.270	13.968	472,600
2024-07-11	14.760	15.250	14.590	15.200	13.904	1,012,600
2024-07-10	15.030	15.080	14.660	14.690	13.438	1,151,000
2024-07-09	15.060	15.340	15.010	15.020	13.739	610,400
2024-07-08	14.970	15.170	14.970	15.120	13.831	424,200
2024-07-05	15.570	15.570	14.930	15.080	13.794	1,095,200
2024-07-04	15.500	15.660	15.480	15.590	14.261	154,500
2024-07-03	15.290	15.570	15.240	15.560	14.233	903,100
2024-07-02	15.250	15.390	15.030	15.250	13.950	930,700
2024-06-28	15.320	15.380	15.020	15.060	13.776	728,200
2024-06-27	15.410	15.470	15.270	15.360	13.941	373,700
2024-06-26	15.440	15.500	15.190	15.280	13.868	580,800
2024-06-25	15.630	15.750	15.460	15.490	14.059	1,086,200
2024-06-24	15.160	15.700	15.160	15.620	14.177	657,000
2024-06-21	15.420	15.490	15.050	15.050	13.659	1,422,200
2024-06-20	15.360	15.590	15.330	15.460	14.031	702,800
2024-06-19	15.340	15.400	15.150	15.190	13.786	229,400
2024-06-18	14.970	15.450	14.970	15.390	13.968	796,900
2024-06-17	14.900	15.090	14.730	14.990	13.605	1,198,000
2024-06-14	15.220	15.290	14.840	14.930	13.550	790,600
2024-06-13	15.750	15.760	15.190	15.230	13.823	965,100
2024-06-12	16.200	16.290	15.740	15.780	14.322	625,100
2024-06-11	15.750	15.970	15.610	15.960	14.485	554,900
2024-06-10	15.550	15.890	15.550	15.890	14.422	572,800
2024-06-07	15.740	15.900	15.450	15.470	14.041	478,600
2024-06-06	15.620	15.890	15.540	15.820	14.358	777,500
2024-06-05	15.610	15.690	15.390	15.520	14.086	788,700
2024-06-04	15.810	15.870	15.420	15.530	14.095	1,188,000
2024-06-03	16.950	16.970	15.980	16.030	14.549	1,088,300
2024-05-31	16.750	16.910	16.650	16.860	15.302	781,300
2024-05-30	16.670	16.840	16.610	16.690	15.148	430,400
2024-05-29	17.040	17.090	16.540	16.740	15.193	797,600

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1350 CAD
2026-06-15	0.1350 CAD
2026-03-13	0.1350 CAD
2025-12-15	0.1300 CAD
2025-09-29	0.1300 CAD
2025-06-30	0.1300 CAD
2025-03-31	0.1300 CAD
2024-12-31	0.1200 CAD
2024-09-27	0.1200 CAD
2024-06-28	0.1200 CAD
2024-03-27	0.1200 CAD
2023-12-28	0.1000 CAD
2023-09-28	0.1000 CAD
2023-06-29	0.1000 CAD
2023-03-30	0.1000 CAD
2022-12-29	0.0800 CAD
2022-09-29	0.0800 CAD
2022-06-29	0.0600 CAD
2022-03-30	0.0600 CAD
2020-03-30	0.1150 CAD
2020-02-27	0.2300 CAD
2020-01-30	0.2300 CAD
2019-12-30	0.2300 CAD
2019-11-26	0.2300 CAD
2019-10-30	0.2300 CAD
2019-09-27	0.2300 CAD
2019-08-29	0.2300 CAD
2019-07-30	0.2300 CAD
2019-06-27	0.2300 CAD
2019-05-30	0.2300 CAD
2019-04-29	0.2300 CAD
2019-03-28	0.2300 CAD
2019-02-27	0.2300 CAD
2019-01-30	0.2300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.