Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	26.420	26.920	25.140	25.320	22.148	2,228,400
2022-09-23	27.680	27.850	26.350	26.670	23.329	2,507,000
2022-09-22	30.370	30.790	29.050	29.090	25.446	1,217,700
2022-09-21	30.990	31.220	29.590	29.610	25.901	1,454,700
2022-09-20	30.030	30.300	29.340	30.180	26.399	1,491,600
2022-09-19	29.300	30.720	29.280	30.350	26.548	1,556,300
2022-09-16	32.340	32.340	30.100	30.670	26.828	3,283,300
2022-09-15	32.800	33.710	32.580	32.930	28.805	1,399,900
2022-09-14	33.200	34.310	33.100	33.470	29.277	1,642,800
2022-09-13	32.090	33.150	32.000	32.440	28.376	1,369,700
2022-09-12	32.710	33.250	32.250	32.720	28.621	1,489,900
2022-09-09	32.380	32.890	31.930	32.130	28.105	1,504,900
2022-09-08	30.800	31.500	30.530	31.350	27.423	1,478,100
2022-09-07	32.000	32.000	30.250	30.520	26.697	2,697,100
2022-09-06	35.540	35.540	33.060	33.150	28.997	1,540,600
2022-09-02	35.100	35.170	33.900	34.870	30.502	1,212,000
2022-09-01	34.270	34.510	33.380	33.730	29.505	1,662,500
2022-08-31	34.250	36.070	33.960	35.080	30.685	1,968,100
2022-08-30	37.090	37.100	35.240	35.480	31.035	2,306,200
2022-08-29	37.900	39.210	37.380	38.200	33.415	1,691,400
2022-08-26	37.610	38.770	37.410	38.070	33.301	1,855,700
2022-08-25	37.600	38.250	37.200	37.750	33.021	2,155,600
2022-08-24	35.890	37.250	35.650	37.130	32.479	1,909,200
2022-08-23	35.500	36.660	35.160	35.810	31.324	2,712,000
2022-08-22	32.800	34.860	32.520	34.790	30.432	1,918,300
2022-08-19	32.460	33.600	32.170	33.110	28.962	1,819,300
2022-08-18	32.380	32.820	32.090	32.770	28.665	1,337,100
2022-08-17	30.950	32.120	30.910	31.760	27.781	1,190,400
2022-08-16	32.060	32.750	30.590	30.900	27.029	1,763,700
2022-08-15	31.000	31.810	30.230	31.690	27.720	1,978,500
2022-08-12	31.360	32.900	31.310	32.520	28.446	2,165,800
2022-08-11	32.880	34.090	32.480	33.480	29.286	2,470,900
2022-08-10	31.060	32.060	30.110	31.950	27.948	1,805,300
2022-08-09	30.250	31.250	30.130	30.690	26.845	1,427,700
2022-08-08	29.440	30.090	29.080	29.690	25.971	928,900
2022-08-05	27.910	30.140	27.860	29.710	25.988	1,331,900
2022-08-04	30.000	30.000	28.070	28.370	24.816	2,076,900
2022-08-03	32.250	32.490	30.090	30.110	26.338	1,587,400
2022-08-02	32.300	32.360	31.480	32.140	28.114	1,279,600
2022-07-29	32.720	33.340	32.600	33.110	28.962	2,237,000
2022-07-28	31.430	32.100	30.810	32.020	28.009	1,980,800
2022-07-27	30.520	31.160	30.300	31.050	27.160	1,553,700
2022-07-26	30.440	31.220	29.630	30.170	26.390	2,030,900
2022-07-25	28.570	30.190	28.290	30.090	26.321	1,671,900
2022-07-22	29.010	29.710	28.140	28.250	24.711	1,289,500
2022-07-21	28.500	29.150	27.980	29.130	25.481	1,750,000
2022-07-20	28.820	30.000	28.330	29.930	26.181	1,801,200
2022-07-19	27.710	29.250	27.540	29.160	25.507	1,983,200
2022-07-18	26.910	28.470	26.900	27.940	24.440	2,806,900
2022-07-15	25.500	26.230	24.830	26.170	22.892	1,723,600
2022-07-14	24.400	24.940	23.080	24.890	21.772	2,248,200
2022-07-13	24.300	25.580	24.230	25.190	22.034	1,640,900
2022-07-12	24.560	25.100	23.980	24.660	21.571	1,856,400
2022-07-11	25.370	25.990	25.120	25.750	22.524	1,084,300
2022-07-08	26.770	27.060	25.550	26.030	22.769	1,127,500
2022-07-07	24.660	26.730	24.580	26.360	23.058	2,729,200
2022-07-06	23.990	24.570	21.700	23.400	20.469	3,060,300
2022-07-05	25.600	25.800	23.520	24.530	21.457	2,352,900
2022-07-04	25.510	26.970	25.200	26.640	23.303	1,599,000
2022-06-30	24.770	25.270	23.790	24.500	21.431	1,776,000

← NewerPage 18 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.