Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	15.180	15.500	15.120	15.480	13.945	874,300
2024-02-29	15.030	15.090	14.750	15.080	13.584	1,351,100
2024-02-28	14.930	15.250	14.850	14.920	13.440	528,500
2024-02-27	14.640	14.970	14.580	14.850	13.377	712,100
2024-02-26	14.480	14.690	14.340	14.450	13.017	485,000
2024-02-23	14.610	14.640	14.390	14.560	13.116	641,400
2024-02-22	14.590	14.870	14.440	14.840	13.368	669,500
2024-02-21	14.430	14.800	14.420	14.650	13.197	665,900
2024-02-20	14.440	14.520	14.110	14.320	12.900	628,300
2024-02-16	14.560	14.610	14.430	14.530	13.089	473,300
2024-02-15	13.930	14.640	13.930	14.540	13.098	719,200
2024-02-14	14.250	14.500	13.920	13.980	12.593	494,300
2024-02-13	14.500	14.600	14.060	14.200	12.792	521,600
2024-02-12	14.180	14.750	14.180	14.570	13.125	628,100
2024-02-09	13.920	14.270	13.920	14.180	12.774	442,400
2024-02-08	13.850	14.170	13.840	14.040	12.647	567,300
2024-02-07	13.980	13.980	13.600	13.830	12.458	446,600
2024-02-06	13.710	14.020	13.660	13.750	12.386	575,100
2024-02-05	13.700	13.730	13.300	13.610	12.260	792,800
2024-02-02	14.020	14.200	13.780	13.820	12.449	794,100
2024-02-01	14.570	14.710	14.030	14.180	12.774	964,700
2024-01-31	14.850	14.850	14.420	14.450	13.017	773,700
2024-01-30	14.400	14.950	14.370	14.890	13.413	707,700
2024-01-29	14.650	14.650	14.360	14.520	13.080	611,400
2024-01-26	14.670	14.780	14.420	14.730	13.269	583,400
2024-01-25	14.610	14.720	14.430	14.710	13.251	1,162,600
2024-01-24	14.430	14.560	14.240	14.460	13.026	785,800
2024-01-23	14.350	14.590	14.230	14.250	12.837	933,100
2024-01-22	14.210	14.600	14.030	14.450	13.017	714,200
2024-01-19	14.310	14.420	14.180	14.370	12.945	619,100
2024-01-18	14.550	14.610	14.340	14.380	12.954	576,700
2024-01-17	14.670	14.910	14.500	14.510	13.071	801,600
2024-01-16	15.550	15.640	14.800	14.840	13.368	1,403,800
2024-01-15	15.750	15.880	15.590	15.730	14.170	480,400
2024-01-12	16.060	16.200	15.810	15.880	14.305	425,800
2024-01-11	15.750	15.900	15.470	15.810	14.242	991,500
2024-01-10	15.850	15.900	15.560	15.650	14.098	433,800
2024-01-09	16.040	16.040	15.710	15.870	14.296	547,200
2024-01-08	15.850	15.960	15.690	15.960	14.377	472,500
2024-01-05	16.280	16.430	16.110	16.280	14.665	553,000
2024-01-04	16.610	16.670	16.040	16.050	14.458	818,700
2024-01-03	16.090	16.560	15.940	16.420	14.791	489,300
2024-01-02	16.230	16.400	15.930	16.000	14.413	614,800
2023-12-29	16.150	16.200	15.970	15.970	14.386	714,400
2023-12-28	16.310	16.390	16.060	16.070	14.476	523,100
2023-12-27	16.900	16.900	16.450	16.460	14.737	681,900
2023-12-22	16.730	16.850	16.550	16.600	14.863	631,400
2023-12-21	16.620	16.760	16.540	16.680	14.934	549,200
2023-12-20	17.090	17.170	16.640	16.670	14.925	887,000
2023-12-19	16.500	17.000	16.440	17.000	15.221	776,500
2023-12-18	16.430	16.830	16.430	16.510	14.782	834,200
2023-12-15	16.400	16.420	16.010	16.150	14.460	840,600
2023-12-14	15.960	16.560	15.960	16.390	14.675	1,234,500
2023-12-13	14.990	15.690	14.790	15.660	14.021	1,028,400
2023-12-12	14.880	14.890	14.590	14.740	13.197	940,100
2023-12-11	15.280	15.430	15.070	15.120	13.538	571,100
2023-12-08	15.320	15.530	15.240	15.440	13.824	641,100
2023-12-07	15.320	15.440	15.060	15.140	13.555	879,300
2023-12-06	15.500	15.620	15.090	15.210	13.618	1,300,800
2023-12-05	16.240	16.420	15.800	15.820	14.164	619,300

← NewerPage 12 of 21 · 1,255 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.