Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.930	14.420	13.860	14.400	14.295	1,399,500
2026-07-20	13.660	13.830	13.570	13.720	13.620	382,600
2026-07-17	13.810	13.890	13.390	13.760	13.659	931,700
2026-07-16	13.800	13.820	13.560	13.600	13.501	959,400
2026-07-15	13.780	13.860	13.400	13.740	13.640	676,400
2026-07-14	14.000	14.120	13.650	13.780	13.679	1,096,300
2026-07-13	13.610	13.930	13.500	13.800	13.699	1,197,000
2026-07-10	13.420	13.450	13.120	13.270	13.173	542,000
2026-07-09	13.540	13.900	13.350	13.390	13.292	1,614,700
2026-07-08	13.140	13.520	12.980	13.470	13.372	1,111,400
2026-07-07	12.650	12.940	12.450	12.860	12.766	1,248,700
2026-07-06	13.000	13.000	12.400	12.430	12.339	931,900
2026-07-03	12.820	12.930	12.750	12.890	12.796	423,300
2026-07-02	13.000	13.190	12.670	12.700	12.607	1,363,800
2026-06-30	13.160	13.400	13.100	13.270	13.173	1,453,300
2026-06-29	13.280	13.370	13.030	13.090	12.994	459,100
2026-06-26	13.140	13.320	13.100	13.160	13.064	804,800
2026-06-25	13.260	13.430	13.150	13.370	13.272	659,500
2026-06-24	13.570	13.580	13.280	13.400	13.302	1,376,700
2026-06-23	13.870	14.050	13.810	13.940	13.838	689,400
2026-06-22	13.920	14.120	13.760	13.950	13.848	559,700
2026-06-19	13.760	14.100	13.760	14.030	13.928	408,700
2026-06-18	14.160	14.160	13.550	13.840	13.739	1,176,600
2026-06-17	14.540	14.690	14.270	14.350	14.245	1,225,800
2026-06-16	14.500	14.640	14.330	14.490	14.384	1,211,500
2026-06-15	14.600	14.820	14.320	14.790	14.682	1,321,300
2026-06-12	15.520	15.730	15.400	15.580	15.332	931,800
2026-06-11	16.070	16.230	15.500	15.650	15.401	1,004,900
2026-06-10	15.750	16.110	15.650	15.880	15.627	505,300
2026-06-09	15.980	16.030	15.240	15.480	15.234	1,038,200
2026-06-08	16.030	16.310	16.000	16.230	15.972	640,900
2026-06-05	16.570	16.650	15.800	15.840	15.588	1,284,600
2026-06-04	16.330	16.750	16.230	16.670	16.405	649,300
2026-06-03	16.520	16.960	16.410	16.650	16.385	756,200
2026-06-02	16.110	16.320	16.070	16.270	16.011	544,300
2026-06-01	15.750	16.360	15.680	16.130	15.873	1,560,700
2026-05-29	15.500	15.560	15.170	15.210	14.968	6,195,300
2026-05-28	16.110	16.110	15.680	15.690	15.440	805,800
2026-05-27	15.960	15.990	15.620	15.710	15.460	865,400
2026-05-26	16.350	16.730	16.330	16.370	16.110	909,600
2026-05-25	16.500	16.610	16.170	16.210	15.952	378,900
2026-05-22	16.780	17.150	16.730	16.980	16.710	673,600
2026-05-21	17.700	17.860	16.790	16.930	16.661	851,300
2026-05-20	18.070	18.350	17.320	17.330	17.054	1,291,300
2026-05-19	17.800	18.290	17.730	18.170	17.881	1,837,900
2026-05-15	17.540	17.720	17.400	17.620	17.340	917,900
2026-05-14	17.180	17.440	17.020	17.270	16.995	689,200
2026-05-13	17.310	17.510	16.960	17.180	16.907	1,250,300
2026-05-12	17.000	17.220	16.810	17.120	16.848	1,468,200
2026-05-11	16.400	16.800	16.400	16.750	16.484	862,700
2026-05-08	16.030	16.260	15.840	16.160	15.903	1,211,100
2026-05-07	15.860	16.350	15.550	16.190	15.932	2,021,000
2026-05-06	16.950	17.150	16.030	16.160	15.903	2,876,900
2026-05-05	18.160	18.730	18.090	18.560	18.265	1,237,000
2026-05-04	18.010	18.430	17.930	18.400	18.107	1,049,000
2026-05-01	18.190	18.250	17.500	17.960	17.674	1,332,900
2026-04-30	18.250	18.450	18.080	18.340	18.048	1,314,600
2026-04-29	18.350	18.470	18.020	18.430	18.137	1,206,900
2026-04-28	17.500	18.030	17.490	17.880	17.596	1,219,100
2026-04-27	17.090	17.330	17.000	17.180	16.907	756,300

← NewerPage 2 of 5 · 250 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.