Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.710	16.790	16.250	16.270	14.567	869,700
2023-12-01	17.100	17.270	16.770	16.860	15.095	829,000
2023-11-30	17.480	17.710	16.940	17.140	15.346	1,219,600
2023-11-29	17.250	17.360	16.920	17.210	15.409	725,700
2023-11-28	17.170	17.290	16.950	17.010	15.230	619,600
2023-11-27	17.400	17.420	17.060	17.130	15.337	545,600
2023-11-24	17.550	17.790	17.540	17.580	15.740	314,500
2023-11-23	17.420	17.720	17.420	17.700	15.848	254,200
2023-11-22	17.150	17.660	17.050	17.600	15.758	820,700
2023-11-21	17.760	17.890	17.610	17.680	15.830	563,500
2023-11-20	18.370	18.370	17.860	17.870	16.000	606,300
2023-11-17	17.750	18.220	17.690	18.040	16.152	640,600
2023-11-16	17.590	17.750	17.120	17.550	15.713	674,900
2023-11-15	18.180	18.360	17.850	17.870	16.000	632,100
2023-11-14	18.260	18.520	18.120	18.340	16.421	734,900
2023-11-13	18.180	18.430	18.120	18.200	16.295	530,400
2023-11-10	17.880	18.180	17.770	18.110	16.215	623,600
2023-11-09	17.830	18.160	17.630	17.670	15.821	602,200
2023-11-08	17.820	18.000	17.450	17.630	15.785	978,500
2023-11-07	18.610	18.640	17.920	18.020	16.134	1,356,500
2023-11-06	19.480	19.490	18.950	19.130	17.128	865,000
2023-11-03	19.790	20.180	19.220	19.230	17.217	1,208,700
2023-11-02	20.300	20.340	19.080	19.830	17.755	1,590,400
2023-11-01	20.170	20.390	19.820	20.140	18.032	789,800
2023-10-31	19.840	20.200	19.640	20.010	17.916	1,084,600
2023-10-30	20.260	20.510	19.540	19.770	17.701	799,100
2023-10-27	20.380	20.440	19.890	20.260	18.140	640,300
2023-10-26	19.900	20.330	19.590	20.260	18.140	570,000
2023-10-25	19.800	20.290	19.570	20.210	18.095	741,000
2023-10-24	20.150	20.250	19.680	19.750	17.683	879,900
2023-10-23	20.640	20.750	20.050	20.090	17.987	751,500
2023-10-20	21.080	21.180	20.760	20.840	18.659	788,700
2023-10-19	20.560	21.300	20.420	21.150	18.936	948,600
2023-10-18	20.970	21.130	20.680	20.810	18.632	880,800
2023-10-17	20.550	20.880	20.480	20.840	18.659	722,200
2023-10-16	20.470	20.570	20.030	20.540	18.390	778,000
2023-10-13	20.100	20.530	19.950	20.390	18.256	1,381,300
2023-10-12	20.000	20.000	19.440	19.870	17.790	782,000
2023-10-11	19.270	19.750	19.180	19.710	17.647	868,400
2023-10-10	19.180	19.660	19.140	19.590	17.540	1,175,000
2023-10-06	17.990	18.380	17.660	18.290	16.376	800,200
2023-10-05	17.470	17.940	17.470	17.940	16.062	562,500
2023-10-04	18.470	18.530	17.490	17.700	15.848	1,059,200
2023-10-03	18.760	18.870	18.460	18.830	16.859	721,400
2023-10-02	19.800	19.810	18.750	18.820	16.850	830,900
2023-09-29	19.940	20.100	19.740	19.870	17.790	879,900
2023-09-28	19.810	20.110	19.760	19.890	17.808	621,300
2023-09-27	19.750	20.140	19.680	19.920	17.746	985,500
2023-09-26	19.320	19.620	19.260	19.410	17.291	647,000
2023-09-25	18.900	19.570	18.890	19.510	17.380	696,600
2023-09-22	19.120	19.310	18.750	18.880	16.819	478,300
2023-09-21	19.370	19.460	18.880	18.930	16.864	675,000
2023-09-20	19.500	19.900	19.250	19.270	17.167	713,500
2023-09-19	20.540	20.560	19.630	19.740	17.585	932,900
2023-09-18	20.870	20.920	20.230	20.330	18.111	682,900
2023-09-15	21.020	21.110	20.660	20.730	18.467	1,098,700
2023-09-14	21.400	21.600	21.080	21.100	18.797	1,005,600
2023-09-13	21.340	21.440	20.770	21.060	18.761	1,042,300
2023-09-12	20.620	21.320	20.620	21.250	18.930	1,009,700
2023-09-11	20.500	21.030	20.280	20.310	18.093	1,025,500

← NewerPage 13 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.