Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	23.070	23.700	22.920	23.550	20.656	1,093,100
2022-12-19	23.820	23.950	22.930	23.130	20.288	1,141,900
2022-12-16	23.600	24.000	23.160	23.650	20.744	1,542,700
2022-12-15	24.490	24.520	23.690	24.240	21.261	788,100
2022-12-14	24.200	24.650	23.280	24.520	21.507	1,642,600
2022-12-13	24.000	24.380	23.730	23.960	21.016	1,571,000
2022-12-12	23.390	24.280	23.330	23.610	20.709	1,205,400
2022-12-09	23.650	23.980	23.260	23.310	20.446	1,179,900
2022-12-08	24.480	24.650	23.420	23.520	20.630	1,227,400
2022-12-07	24.470	24.580	23.720	23.780	20.858	1,484,300
2022-12-06	24.890	25.710	24.340	24.390	21.393	1,541,100
2022-12-05	26.370	26.720	24.820	25.000	21.928	1,920,900
2022-12-02	25.670	26.240	25.670	25.920	22.735	972,100
2022-12-01	26.970	27.170	25.760	25.840	22.665	1,318,000
2022-11-30	26.500	26.780	25.990	26.590	23.322	1,956,900
2022-11-29	26.000	26.500	25.860	26.030	22.831	1,724,000
2022-11-28	25.350	25.640	24.770	25.450	22.323	1,724,500
2022-11-25	25.800	26.130	25.490	26.040	22.840	1,060,200
2022-11-24	25.600	25.800	25.430	25.790	22.621	246,400
2022-11-23	25.250	25.890	25.250	25.650	22.498	1,231,500
2022-11-22	26.100	26.330	25.760	26.140	22.928	1,170,900
2022-11-21	25.280	25.860	24.700	25.670	22.516	1,778,700
2022-11-18	24.780	26.280	24.580	26.150	22.937	1,733,800
2022-11-17	25.300	25.840	24.660	25.740	22.577	2,410,900
2022-11-16	26.890	26.910	25.930	25.950	22.761	2,468,500
2022-11-15	26.950	27.880	26.350	27.570	24.182	2,130,300
2022-11-14	27.750	28.120	26.520	26.720	23.436	3,249,200
2022-11-11	27.600	28.560	27.340	28.250	24.778	4,080,700
2022-11-10	29.700	29.810	25.870	27.250	23.901	8,487,000
2022-11-09	32.390	32.390	29.370	29.610	25.971	2,084,700
2022-11-08	33.030	33.100	32.350	33.030	28.971	1,024,000
2022-11-07	33.230	33.750	32.700	33.220	29.138	1,302,600
2022-11-04	33.280	34.000	31.940	32.680	28.664	1,739,400
2022-11-03	31.810	32.740	31.580	32.480	28.489	1,039,000
2022-11-02	32.390	32.720	31.070	32.040	28.103	1,574,800
2022-11-01	32.160	32.690	31.870	32.470	28.480	839,300
2022-10-31	30.310	32.130	30.200	31.790	27.883	1,638,400
2022-10-28	31.150	31.370	30.050	30.640	26.875	1,002,900
2022-10-27	31.500	32.010	30.750	30.860	27.068	1,258,300
2022-10-26	30.670	31.420	30.450	30.880	27.085	1,004,700
2022-10-25	30.040	30.780	29.880	30.510	26.761	775,300
2022-10-24	30.570	30.960	30.090	30.200	26.489	1,270,800
2022-10-21	30.500	30.870	29.950	30.730	26.954	773,600
2022-10-20	30.750	31.220	30.090	30.390	26.655	1,031,100
2022-10-19	28.500	30.400	28.270	30.340	26.612	1,581,100
2022-10-18	29.190	29.410	27.930	28.500	24.998	1,407,700
2022-10-17	29.010	30.030	28.940	29.150	25.568	1,292,700
2022-10-14	29.200	29.950	28.620	28.640	25.121	1,237,300
2022-10-13	28.060	30.250	28.060	29.870	26.199	1,635,800
2022-10-12	28.540	28.990	27.700	28.600	25.085	1,810,500
2022-10-11	28.870	29.500	28.150	28.790	25.252	2,104,600
2022-10-07	31.950	32.040	30.720	30.830	27.041	1,667,200
2022-10-06	30.760	32.610	30.670	31.990	28.059	1,902,900
2022-10-05	32.460	32.540	31.120	31.200	27.366	2,067,000
2022-10-04	32.110	32.630	31.620	32.190	28.234	2,177,500
2022-10-03	31.250	31.500	30.610	31.060	27.243	1,619,900
2022-09-30	28.760	30.020	28.300	29.570	25.936	1,649,900
2022-09-29	29.000	29.110	27.360	29.020	25.454	2,216,500
2022-09-28	27.960	29.500	27.700	29.390	25.708	2,638,300
2022-09-27	26.020	27.980	25.580	27.890	24.396	2,554,100

← NewerPage 17 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.