Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	16.590	17.150	16.500	17.110	15.529	838,700
2024-05-27	16.310	16.450	16.230	16.350	14.839	247,700
2024-05-24	16.510	16.680	16.250	16.310	14.803	448,900
2024-05-23	16.910	17.020	16.380	16.420	14.903	847,800
2024-05-22	16.860	16.880	16.480	16.770	15.220	830,800
2024-05-21	16.850	17.150	16.750	16.980	15.411	1,054,900
2024-05-17	16.440	16.840	16.370	16.760	15.211	849,100
2024-05-16	16.530	16.680	16.330	16.420	14.903	395,100
2024-05-15	16.300	16.450	16.090	16.450	14.930	454,900
2024-05-14	16.180	16.530	16.180	16.370	14.857	612,600
2024-05-13	16.420	16.550	16.040	16.180	14.685	454,400
2024-05-10	16.740	16.850	16.240	16.290	14.785	837,100
2024-05-09	16.500	16.690	16.420	16.660	15.121	1,026,500
2024-05-08	16.350	16.640	16.300	16.490	14.966	565,600
2024-05-07	16.300	16.610	16.300	16.450	14.930	384,100
2024-05-06	16.200	16.690	16.200	16.360	14.848	1,131,800
2024-05-03	16.180	16.510	16.010	16.140	14.649	856,900
2024-05-02	16.000	16.950	15.960	16.060	14.576	1,689,600
2024-05-01	15.760	15.940	15.260	15.520	14.086	1,052,800
2024-04-30	16.480	16.530	15.860	15.860	14.394	888,500
2024-04-29	16.450	16.650	16.370	16.600	15.066	804,100
2024-04-26	16.350	16.630	16.300	16.520	14.993	456,700
2024-04-25	16.220	16.470	16.000	16.450	14.930	431,700
2024-04-24	16.310	16.400	16.150	16.210	14.712	581,900
2024-04-23	16.200	16.440	15.980	16.420	14.903	706,100
2024-04-22	16.130	16.350	15.920	16.230	14.730	437,000
2024-04-19	16.160	16.580	16.160	16.290	14.785	581,200
2024-04-18	16.240	16.420	16.080	16.180	14.685	318,200
2024-04-17	16.560	16.710	16.210	16.250	14.748	564,100
2024-04-16	16.450	16.690	16.240	16.660	15.121	596,500
2024-04-15	16.920	16.990	16.440	16.520	14.993	710,500
2024-04-12	17.320	17.560	16.870	16.920	15.357	1,132,300
2024-04-11	17.290	17.350	17.010	17.060	15.484	627,000
2024-04-10	16.990	17.370	16.990	17.290	15.692	563,100
2024-04-09	17.040	17.260	17.000	17.100	15.520	794,300
2024-04-08	17.230	17.360	16.910	17.030	15.456	505,300
2024-04-05	17.100	17.370	17.010	17.270	15.674	654,500
2024-04-04	16.860	17.110	16.820	17.060	15.484	548,800
2024-04-03	17.050	17.190	16.870	17.020	15.447	833,300
2024-04-02	17.080	17.120	16.740	17.020	15.447	786,700
2024-04-01	16.890	17.020	16.610	16.920	15.357	593,100
2024-03-28	16.710	16.990	16.580	16.840	15.284	593,200
2024-03-27	16.140	16.650	15.930	16.600	15.066	1,034,600
2024-03-26	16.350	16.500	16.010	16.060	14.467	1,302,000
2024-03-25	15.920	16.560	15.920	16.500	14.863	1,336,500
2024-03-22	16.130	16.170	15.770	15.860	14.287	636,600
2024-03-21	16.020	16.230	15.940	16.140	14.539	691,500
2024-03-20	15.920	16.150	15.820	16.010	14.422	652,600
2024-03-19	15.970	16.270	15.950	16.180	14.575	713,700
2024-03-18	15.400	16.060	15.340	16.060	14.467	1,115,400
2024-03-15	15.360	15.550	15.160	15.290	13.773	1,932,800
2024-03-14	15.510	15.600	15.310	15.420	13.891	851,600
2024-03-13	15.340	15.630	15.310	15.350	13.828	1,028,800
2024-03-12	15.360	15.470	15.020	15.130	13.629	992,100
2024-03-11	14.800	15.480	14.780	15.380	13.855	1,202,900
2024-03-08	14.990	15.330	14.600	14.850	13.377	1,508,000
2024-03-07	15.250	15.670	14.620	15.170	13.665	1,982,100
2024-03-06	16.050	16.130	15.750	15.970	14.386	957,400
2024-03-05	15.550	15.930	15.460	15.860	14.287	914,500
2024-03-04	15.640	15.690	15.500	15.610	14.062	753,700

← NewerPage 11 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.