Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	20.160	20.480	19.980	20.240	18.031	761,100
2023-09-07	20.220	20.390	19.930	19.950	17.772	666,300
2023-09-06	20.560	20.880	20.250	20.410	18.182	792,500
2023-09-05	20.700	20.940	20.490	20.590	18.343	958,900
2023-09-01	20.000	20.620	19.950	20.450	18.218	794,200
2023-08-31	19.820	19.840	19.450	19.680	17.532	811,200
2023-08-30	19.620	19.870	19.550	19.580	17.443	555,500
2023-08-29	19.120	19.630	19.050	19.580	17.443	765,600
2023-08-28	18.810	19.230	18.810	19.140	17.051	467,900
2023-08-25	18.570	18.870	18.530	18.730	16.686	613,300
2023-08-24	18.440	18.700	18.240	18.420	16.409	610,600
2023-08-23	18.730	18.880	18.020	18.600	16.570	1,027,000
2023-08-22	19.100	19.420	19.080	19.120	17.033	292,200
2023-08-21	19.430	19.590	19.120	19.190	17.095	464,100
2023-08-18	19.130	19.340	18.930	19.280	17.176	574,700
2023-08-17	19.580	19.870	19.210	19.290	17.184	563,900
2023-08-16	18.980	19.380	18.980	19.180	17.086	666,800
2023-08-15	19.220	19.290	18.930	19.090	17.006	536,600
2023-08-14	19.800	19.850	19.400	19.460	17.336	685,200
2023-08-11	19.730	20.070	19.730	19.890	17.719	887,000
2023-08-10	20.090	20.270	19.630	19.680	17.532	946,200
2023-08-09	19.790	20.750	19.730	20.160	17.959	2,215,800
2023-08-08	18.500	19.040	18.330	19.030	16.953	1,097,800
2023-08-04	19.000	19.550	18.920	19.130	17.042	1,166,300
2023-08-03	18.240	19.170	18.050	18.780	16.730	1,591,500
2023-08-02	18.060	18.080	17.480	17.850	15.902	1,247,800
2023-08-01	18.330	18.330	17.850	18.220	16.231	941,300
2023-07-31	18.190	18.490	18.160	18.380	16.374	922,700
2023-07-28	17.460	18.060	17.410	17.980	16.017	831,500
2023-07-27	17.990	18.030	17.450	17.470	15.563	544,900
2023-07-26	17.600	17.980	17.550	17.880	15.928	435,700
2023-07-25	17.770	18.030	17.530	17.720	15.786	1,139,900
2023-07-24	17.800	18.170	17.770	18.000	16.035	1,061,800
2023-07-21	17.540	17.740	17.310	17.690	15.759	893,400
2023-07-20	17.260	17.400	17.030	17.330	15.438	491,100
2023-07-19	17.410	17.560	17.020	17.080	15.216	750,300
2023-07-18	16.790	17.420	16.770	17.330	15.438	764,400
2023-07-17	16.810	16.910	16.570	16.690	14.868	777,500
2023-07-14	17.630	17.630	16.820	16.880	15.038	1,125,600
2023-07-13	17.950	18.080	17.550	17.760	15.821	691,600
2023-07-12	18.200	18.250	17.880	17.980	16.017	1,060,700
2023-07-11	17.680	18.170	17.660	17.990	16.026	1,182,300
2023-07-10	17.330	17.750	17.130	17.480	15.572	915,400
2023-07-07	16.130	17.280	16.130	17.140	15.269	1,297,800
2023-07-06	16.370	16.540	15.850	16.200	14.432	912,400
2023-07-05	16.750	16.760	16.390	16.580	14.770	506,000
2023-07-04	16.700	16.850	16.620	16.620	14.806	249,000
2023-06-30	16.560	16.640	16.330	16.520	14.717	777,100
2023-06-29	16.200	16.510	16.130	16.430	14.637	504,700
2023-06-28	16.060	16.270	15.810	16.250	14.387	683,700
2023-06-27	15.990	16.200	15.810	16.100	14.254	543,500
2023-06-26	15.390	16.250	15.390	16.090	14.246	1,004,300
2023-06-23	15.540	15.550	15.260	15.360	13.599	938,000
2023-06-22	16.240	16.270	15.800	15.820	14.006	946,400
2023-06-21	16.160	16.540	16.040	16.520	14.626	763,700
2023-06-20	16.200	16.210	15.840	16.170	14.316	887,900
2023-06-19	16.300	16.360	16.120	16.140	14.290	197,700
2023-06-16	16.230	16.430	16.030	16.350	14.476	1,051,500
2023-06-15	15.980	16.710	15.880	16.270	14.405	1,595,800
2023-06-14	16.240	16.330	15.540	15.790	13.980	732,800

← NewerPage 14 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.