Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	27.550	27.880	27.050	27.800	24.263	1,726,600
2022-04-01	26.140	27.170	26.110	27.020	23.583	1,387,800
2022-03-31	25.970	26.930	25.960	26.250	22.911	1,527,700
2022-03-30	27.110	27.230	26.300	26.560	23.181	2,022,900
2022-03-29	26.000	26.620	25.070	26.570	23.138	3,175,400
2022-03-28	28.360	28.650	26.840	27.200	23.686	2,631,800
2022-03-25	27.420	29.640	27.420	29.200	25.428	2,116,300
2022-03-24	27.350	28.180	26.850	27.630	24.061	1,983,900
2022-03-23	27.550	28.040	27.210	27.510	23.956	2,021,700
2022-03-22	27.080	27.160	26.220	26.740	23.286	1,764,300
2022-03-21	26.000	27.060	25.920	26.950	23.468	2,535,300
2022-03-18	26.100	26.130	25.020	25.080	21.840	2,892,000
2022-03-17	26.250	26.540	25.750	25.970	22.615	1,929,900
2022-03-16	25.970	25.970	24.660	25.150	21.901	1,998,100
2022-03-15	24.180	25.930	23.780	25.610	22.302	3,368,300
2022-03-14	27.660	27.780	25.470	25.880	22.537	3,236,400
2022-03-11	28.440	29.750	28.440	28.610	24.914	2,839,200
2022-03-10	28.620	29.300	28.160	29.080	25.323	2,321,700
2022-03-09	28.570	29.120	27.110	27.720	24.139	3,919,300
2022-03-08	29.030	30.760	28.380	30.300	26.386	5,155,200
2022-03-07	25.810	28.280	25.810	28.250	24.601	4,578,800
2022-03-04	24.380	25.150	24.320	25.030	21.796	2,579,800
2022-03-03	24.110	24.440	23.750	24.100	20.987	1,411,100
2022-03-02	25.120	25.250	24.220	24.400	21.248	2,364,600
2022-03-01	24.360	24.950	23.960	24.610	21.431	2,919,900
2022-02-28	23.100	24.030	23.050	23.700	20.638	2,698,300
2022-02-25	22.750	23.000	22.380	22.960	19.994	1,657,200
2022-02-24	22.840	22.980	21.980	22.700	19.768	3,302,400
2022-02-23	21.450	22.440	21.440	22.020	19.175	1,672,100
2022-02-22	22.520	22.760	21.140	21.440	18.670	1,782,100
2022-02-18	21.760	21.950	21.370	21.720	18.914	1,832,300
2022-02-17	22.000	22.790	21.990	22.230	19.358	1,320,100
2022-02-16	22.360	23.070	22.080	22.160	19.297	1,840,400
2022-02-15	21.000	22.220	20.770	22.160	19.297	2,099,400
2022-02-14	22.000	22.300	21.580	21.710	18.905	1,707,400
2022-02-11	20.850	22.420	20.850	22.340	19.454	2,842,500
2022-02-10	20.000	21.170	20.000	20.610	17.948	1,690,400
2022-02-09	19.850	20.420	19.490	20.340	17.712	1,784,300
2022-02-08	20.160	20.170	19.240	19.450	16.937	1,604,300
2022-02-07	20.980	20.980	20.360	20.370	17.739	1,287,900
2022-02-04	20.830	21.700	20.750	21.040	18.322	2,049,300
2022-02-03	20.200	20.560	20.050	20.410	17.773	1,470,000
2022-02-02	20.690	21.150	20.060	20.500	17.852	1,878,000
2022-02-01	19.750	20.680	19.510	20.560	17.904	2,059,700
2022-01-31	20.000	20.040	19.480	19.780	17.225	1,701,200
2022-01-28	19.700	20.170	19.540	19.890	17.321	1,591,800
2022-01-27	19.940	20.240	19.210	19.540	17.016	1,905,200
2022-01-26	19.950	20.260	19.180	19.510	16.990	2,489,100
2022-01-25	18.340	19.580	17.950	19.490	16.972	2,687,000
2022-01-24	17.320	18.490	17.070	18.420	16.040	2,949,800
2022-01-21	18.520	18.650	17.790	17.940	15.622	3,019,500
2022-01-20	19.240	19.620	18.830	19.020	16.563	1,644,600
2022-01-19	19.850	19.930	19.200	19.400	16.894	1,413,000
2022-01-18	20.160	20.370	19.210	19.560	17.033	1,900,400
2022-01-17	19.700	20.220	19.700	19.800	17.242	1,026,100
2022-01-14	19.160	19.980	19.070	19.880	17.312	2,532,000
2022-01-13	18.650	19.150	18.560	18.900	16.458	2,166,900
2022-01-12	18.980	19.130	18.580	18.660	16.249	1,851,500
2022-01-11	18.000	18.730	18.000	18.720	16.302	2,240,600
2022-01-10	17.520	17.910	17.380	17.800	15.501	1,090,300

← NewerPage 20 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.