Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	27.500	27.730	25.610	25.700	22.480	1,662,100
2022-06-28	26.830	27.360	26.300	27.040	23.600	2,249,000
2022-06-27	24.060	25.800	23.580	25.740	22.466	2,366,500
2022-06-24	22.600	23.780	22.320	23.050	20.118	2,050,500
2022-06-23	24.450	24.580	21.760	22.050	19.245	2,620,900
2022-06-22	24.420	24.950	23.930	24.050	20.991	2,401,000
2022-06-21	25.550	26.460	25.540	26.340	22.989	1,701,500
2022-06-20	24.170	24.830	24.080	24.770	21.619	635,100
2022-06-17	26.710	26.820	24.180	24.360	21.261	3,354,100
2022-06-16	27.700	28.290	26.560	26.650	23.260	2,715,700
2022-06-15	28.030	28.790	27.620	28.430	24.813	1,969,100
2022-06-14	28.890	29.680	27.550	28.000	24.438	2,395,200
2022-06-13	28.090	29.030	26.930	27.980	24.421	2,321,600
2022-06-10	30.250	30.670	28.960	29.700	25.922	2,055,600
2022-06-09	31.000	31.260	30.130	30.700	26.795	1,911,200
2022-06-08	31.270	31.800	30.760	31.410	27.414	2,148,300
2022-06-07	29.210	31.290	28.880	31.060	27.109	3,505,400
2022-06-06	28.930	29.770	28.700	29.390	25.651	2,050,500
2022-06-03	28.750	28.900	28.250	28.550	24.918	1,633,100
2022-06-02	28.460	29.280	28.030	28.670	25.023	1,894,200
2022-06-01	27.860	29.280	27.850	28.710	25.058	2,787,900
2022-05-31	28.900	29.200	26.980	27.360	23.879	2,295,900
2022-05-30	27.990	28.690	27.990	28.420	24.805	907,500
2022-05-27	27.430	27.930	27.310	27.930	24.377	1,144,400
2022-05-26	27.800	28.360	27.660	27.800	24.263	1,937,600
2022-05-25	25.890	27.850	25.850	27.790	24.255	2,460,900
2022-05-24	25.400	25.770	25.110	25.510	22.265	1,572,800
2022-05-20	25.260	25.620	24.290	24.800	21.645	1,478,000
2022-05-19	24.190	25.400	24.180	24.960	21.785	1,602,900
2022-05-18	26.780	26.900	24.770	25.100	21.907	1,426,600
2022-05-17	26.440	26.950	26.070	26.410	23.050	1,614,100
2022-05-16	24.840	26.290	24.840	26.040	22.727	1,755,400
2022-05-13	24.060	24.770	23.980	24.700	21.558	2,044,200
2022-05-12	24.240	24.320	22.720	23.350	20.380	2,291,400
2022-05-11	24.760	25.380	23.870	24.040	20.982	2,278,000
2022-05-10	24.350	25.110	23.210	24.080	21.017	2,580,600
2022-05-09	26.500	26.650	23.540	23.730	20.711	3,495,300
2022-05-06	27.400	27.650	26.180	27.440	23.949	1,783,100
2022-05-05	28.010	28.340	26.300	27.000	23.565	1,575,900
2022-05-04	27.560	28.060	26.840	27.760	24.229	2,572,600
2022-05-03	24.900	26.850	24.900	26.700	23.303	1,928,300
2022-05-02	24.660	25.100	24.040	24.960	21.785	1,411,600
2022-04-29	26.220	26.590	24.770	25.030	21.846	1,230,100
2022-04-28	25.750	26.200	24.740	25.970	22.666	1,850,300
2022-04-27	25.320	25.710	24.590	25.410	22.177	1,676,700
2022-04-26	24.900	25.600	24.070	25.140	21.942	1,910,900
2022-04-25	24.220	24.710	23.110	24.510	21.392	2,407,800
2022-04-22	26.560	26.800	25.260	25.570	22.317	1,603,500
2022-04-21	28.810	28.920	26.230	26.570	23.190	2,420,000
2022-04-20	28.520	29.200	28.010	28.480	24.857	2,006,500
2022-04-19	28.730	29.000	27.610	28.220	24.630	1,740,300
2022-04-18	28.050	29.730	28.030	29.100	25.398	2,370,600
2022-04-14	27.110	27.710	26.920	27.470	23.975	1,878,400
2022-04-13	26.800	27.700	26.660	27.240	23.775	1,885,100
2022-04-12	26.900	27.300	26.350	26.390	23.033	2,523,500
2022-04-11	26.120	26.480	25.260	26.220	22.884	2,321,200
2022-04-08	26.410	27.070	26.310	26.940	23.513	1,164,000
2022-04-07	25.950	26.320	25.250	26.250	22.911	1,125,800
2022-04-06	27.390	27.510	25.300	25.400	22.169	1,853,100
2022-04-05	27.890	28.460	26.930	26.950	23.522	1,459,700

← NewerPage 19 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.