Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	16.580	17.130	16.460	17.030	14.988	1,713,300
2023-03-17	16.930	16.980	16.410	16.570	14.583	2,091,500
2023-03-16	16.750	17.250	16.530	17.030	14.988	1,918,700
2023-03-15	17.710	17.710	16.470	17.190	15.129	2,553,900
2023-03-14	18.400	19.460	18.170	18.360	16.159	2,668,500
2023-03-13	18.030	18.800	17.610	18.010	15.851	1,706,800
2023-03-10	18.470	19.580	18.350	18.820	16.564	1,913,400
2023-03-09	19.020	19.800	18.460	18.510	16.291	2,075,800
2023-03-08	18.800	19.170	18.290	18.560	16.335	1,176,700
2023-03-07	18.950	19.090	18.540	18.950	16.678	919,600
2023-03-06	19.020	19.110	18.780	18.880	16.617	832,300
2023-03-03	18.620	19.380	18.530	19.230	16.925	1,115,900
2023-03-02	18.650	18.870	18.240	18.840	16.581	1,590,800
2023-03-01	18.260	18.690	18.160	18.670	16.432	702,100
2023-02-28	18.850	18.890	18.270	18.280	16.088	1,236,700
2023-02-27	18.810	18.810	18.500	18.570	16.344	789,100
2023-02-24	18.310	18.770	18.150	18.740	16.493	780,300
2023-02-23	18.010	18.520	17.910	18.400	16.194	1,040,500
2023-02-22	17.810	17.980	17.490	17.580	15.472	1,055,800
2023-02-21	18.010	18.220	17.630	17.810	15.675	937,500
2023-02-17	18.500	18.540	17.950	17.960	15.807	1,550,400
2023-02-16	19.240	19.460	18.880	18.880	16.617	812,700
2023-02-15	19.310	19.350	18.830	19.270	16.960	1,124,100
2023-02-14	19.260	19.770	19.150	19.590	17.241	988,100
2023-02-13	19.500	19.710	19.260	19.430	17.101	962,500
2023-02-10	19.410	19.810	19.350	19.690	17.329	1,102,500
2023-02-09	19.490	19.750	19.130	19.190	16.889	995,200
2023-02-08	19.710	19.930	19.280	19.580	17.233	1,163,800
2023-02-07	18.890	19.610	18.760	19.590	17.241	1,280,200
2023-02-06	19.180	19.270	18.650	18.770	16.520	1,048,200
2023-02-03	19.300	19.700	19.050	19.130	16.837	1,228,000
2023-02-02	19.650	19.850	18.900	19.130	16.837	1,855,300
2023-02-01	20.280	20.280	19.210	19.770	17.400	2,273,900
2023-01-31	20.070	20.640	19.930	20.400	17.954	1,079,300
2023-01-30	20.200	20.610	20.110	20.110	17.699	1,308,200
2023-01-27	20.820	21.240	20.550	20.620	18.148	1,542,000
2023-01-26	20.590	20.830	20.010	20.830	18.333	1,569,600
2023-01-25	20.490	20.610	20.050	20.350	17.910	1,112,300
2023-01-24	21.440	21.450	20.540	20.590	18.122	1,739,600
2023-01-23	21.360	21.610	21.130	21.450	18.878	1,114,900
2023-01-20	20.990	21.340	20.610	21.030	18.509	1,080,000
2023-01-19	20.320	21.090	20.230	20.910	18.403	1,688,100
2023-01-18	21.000	21.600	20.270	20.310	17.875	2,361,100
2023-01-17	20.930	20.960	20.460	20.780	18.289	2,021,800
2023-01-16	20.660	20.790	20.420	20.600	18.130	739,200
2023-01-13	20.850	21.040	20.390	20.810	18.315	1,540,500
2023-01-12	20.750	21.040	20.340	20.740	18.254	1,669,000
2023-01-11	20.160	20.780	20.010	20.500	18.042	1,647,600
2023-01-10	20.200	20.350	19.550	19.870	17.488	1,641,600
2023-01-09	20.740	21.090	20.190	20.230	17.805	2,176,600
2023-01-06	20.520	21.180	19.980	20.290	17.858	3,135,200
2023-01-05	20.260	20.620	19.960	20.330	17.893	1,457,100
2023-01-04	20.730	20.810	19.820	20.370	17.928	2,465,300
2023-01-03	23.730	23.730	20.680	20.930	18.421	2,808,600
2022-12-30	23.790	24.100	23.660	23.970	21.096	706,200
2022-12-29	23.150	24.130	23.070	24.030	21.149	607,000
2022-12-28	24.460	24.540	23.300	23.480	20.595	1,079,700
2022-12-23	23.890	24.510	23.700	24.400	21.402	948,800
2022-12-22	24.280	24.320	23.070	23.530	20.639	731,200
2022-12-21	24.040	24.300	23.770	24.260	21.279	822,200

← NewerPage 16 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.