Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16.000	16.420	15.980	16.050	14.210	778,200
2023-06-12	16.130	16.230	15.580	15.670	13.874	1,416,000
2023-06-09	16.150	16.700	16.000	16.590	14.688	926,700
2023-06-08	16.380	16.440	15.840	16.180	14.325	676,500
2023-06-07	16.120	16.480	16.110	16.360	14.485	633,000
2023-06-06	15.700	16.000	15.680	15.980	14.148	999,300
2023-06-05	16.200	16.300	15.870	16.010	14.175	991,300
2023-06-02	15.230	15.820	15.190	15.730	13.927	1,129,800
2023-06-01	14.700	15.120	14.550	14.930	13.219	760,100
2023-05-31	14.720	14.900	14.650	14.770	13.077	1,125,200
2023-05-30	15.590	15.670	14.680	15.050	13.325	1,268,800
2023-05-29	15.660	15.950	15.660	15.910	14.086	169,300
2023-05-26	15.720	15.810	15.430	15.730	13.927	471,200
2023-05-25	16.090	16.110	15.520	15.610	13.821	901,900
2023-05-24	16.640	16.680	16.280	16.490	14.600	753,800
2023-05-23	16.410	16.630	16.230	16.400	14.520	745,700
2023-05-19	16.190	16.410	16.050	16.280	14.414	598,700
2023-05-18	15.750	16.060	15.570	15.990	14.157	963,300
2023-05-17	15.510	15.830	15.300	15.820	14.006	780,400
2023-05-16	15.810	15.910	15.330	15.340	13.582	886,600
2023-05-15	16.100	16.180	15.820	15.930	14.104	603,400
2023-05-12	16.010	16.280	15.850	15.920	14.095	603,100
2023-05-11	16.070	16.290	15.830	15.880	14.060	787,600
2023-05-10	16.720	16.820	16.190	16.290	14.423	588,700
2023-05-09	16.470	16.790	16.330	16.720	14.803	681,100
2023-05-08	17.140	17.270	16.510	16.610	14.706	951,100
2023-05-05	16.600	16.970	16.600	16.800	14.874	1,135,500
2023-05-04	15.750	16.510	15.730	16.110	14.263	1,907,500
2023-05-03	15.520	15.870	15.480	15.630	13.838	1,041,600
2023-05-02	16.700	16.720	15.530	15.880	14.060	1,550,100
2023-05-01	16.920	17.230	16.740	16.900	14.963	690,900
2023-04-28	16.610	17.360	16.480	17.150	15.184	1,196,600
2023-04-27	16.600	16.810	16.350	16.530	14.635	933,300
2023-04-26	17.350	17.500	16.400	16.520	14.626	1,861,700
2023-04-25	17.800	17.810	17.370	17.400	15.405	1,158,300
2023-04-24	17.430	18.080	17.390	17.960	15.901	901,900
2023-04-21	17.640	17.720	17.410	17.520	15.512	877,600
2023-04-20	17.900	17.970	17.270	17.430	15.432	1,805,700
2023-04-19	18.150	18.220	17.860	18.170	16.087	1,169,800
2023-04-18	18.140	18.720	17.960	18.450	16.335	1,349,900
2023-04-17	18.090	18.400	18.020	18.180	16.096	1,326,900
2023-04-14	18.300	18.500	17.750	18.000	15.937	1,013,800
2023-04-13	17.830	18.410	17.660	18.130	16.052	1,431,300
2023-04-12	18.100	18.170	17.700	17.760	15.724	763,900
2023-04-11	17.810	18.010	17.690	17.970	15.910	613,000
2023-04-10	17.960	18.180	17.700	17.740	15.706	799,700
2023-04-06	18.000	18.000	17.670	17.760	15.724	471,600
2023-04-05	18.370	18.480	17.780	18.010	15.945	1,130,800
2023-04-04	18.510	18.620	17.880	18.290	16.193	1,257,400
2023-04-03	18.450	18.620	18.140	18.230	16.140	2,251,600
2023-03-31	17.320	17.840	17.230	17.530	15.520	1,070,800
2023-03-30	17.040	17.370	16.830	17.170	15.202	1,238,700
2023-03-29	17.370	17.520	16.650	16.860	14.839	1,488,700
2023-03-28	17.370	17.630	17.250	17.340	15.261	726,300
2023-03-27	17.220	17.540	16.760	17.470	15.376	1,099,300
2023-03-24	16.790	17.250	16.620	16.990	14.953	956,200
2023-03-23	17.660	18.080	17.030	17.140	15.085	1,560,000
2023-03-22	17.570	18.060	17.420	17.470	15.376	1,518,200
2023-03-21	17.440	17.820	17.210	17.570	15.464	1,464,300
2023-03-20	16.580	17.130	16.460	17.030	14.988	1,713,300

← NewerPage 15 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.