Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	17.520	17.910	17.380	17.800	15.501	1,090,300
2022-01-07	17.500	17.890	17.080	17.680	15.396	1,748,400
2022-01-06	16.650	17.640	16.520	17.500	15.239	2,544,800
2022-01-05	16.250	16.690	15.980	16.020	13.950	1,991,700
2022-01-04	16.500	16.690	15.950	16.030	13.959	1,753,300
2021-12-31	15.890	16.000	15.640	15.900	13.846	1,348,100
2021-12-30	16.250	16.350	15.830	16.030	13.959	1,232,700
2021-12-29	16.560	16.670	15.950	16.140	14.055	1,705,500
2021-12-24	16.300	16.720	16.200	16.390	14.273	328,900
2021-12-23	15.910	16.480	15.760	16.350	14.238	2,681,100
2021-12-22	15.030	16.200	14.830	15.910	13.855	2,631,100
2021-12-21	14.330	15.140	14.330	15.120	13.167	2,854,000
2021-12-20	13.100	14.090	12.940	14.060	12.244	2,464,000
2021-12-17	13.620	13.910	13.210	13.730	11.956	2,878,800
2021-12-16	13.890	14.340	13.770	13.860	12.070	2,336,700
2021-12-15	13.400	13.730	12.810	13.720	11.948	1,911,300
2021-12-14	13.500	13.970	13.420	13.540	11.791	1,526,600
2021-12-13	14.370	14.420	13.790	13.960	12.157	1,155,100
2021-12-10	14.640	14.640	14.120	14.480	12.609	1,031,200
2021-12-09	14.220	14.560	14.110	14.390	12.531	1,391,900
2021-12-08	13.890	14.470	13.710	14.450	12.583	1,819,600
2021-12-07	13.550	14.040	13.450	13.860	12.070	1,797,100
2021-12-06	13.390	13.550	13.080	13.190	11.486	1,791,200
2021-12-03	13.300	13.640	13.020	13.160	11.460	2,836,200
2021-12-02	12.330	13.160	12.040	13.000	11.321	2,240,000
2021-12-01	13.230	13.360	12.520	12.560	10.937	1,821,900
2021-11-30	12.190	12.940	12.190	12.760	11.112	2,460,400
2021-11-29	12.310	12.780	11.950	12.650	11.016	2,521,400
2021-11-26	11.220	11.640	11.150	11.500	10.014	2,143,800
2021-11-25	12.600	12.680	12.550	12.550	10.929	233,500
2021-11-24	12.370	12.850	12.370	12.580	10.955	988,800
2021-11-23	12.330	12.730	12.300	12.580	10.955	1,334,400
2021-11-22	11.700	12.230	11.580	12.000	10.450	1,296,500
2021-11-19	11.900	12.000	11.540	11.750	10.232	1,804,900
2021-11-18	12.350	12.730	12.120	12.270	10.685	1,963,800
2021-11-17	12.500	12.850	12.250	12.300	10.711	1,601,300
2021-11-16	12.700	12.920	12.480	12.630	10.998	920,900
2021-11-15	12.550	12.890	12.220	12.690	11.051	1,753,200
2021-11-12	12.700	13.200	12.560	12.730	11.085	1,745,800
2021-11-11	13.320	13.390	12.930	12.930	11.260	2,397,700
2021-11-10	14.450	14.730	12.800	13.120	11.425	6,084,300
2021-11-09	14.890	14.960	14.360	14.790	12.879	2,037,800
2021-11-08	14.450	15.000	14.440	14.810	12.897	1,801,200
2021-11-05	13.920	14.430	13.560	14.250	12.409	1,960,800
2021-11-04	13.740	13.850	13.460	13.640	11.878	1,680,500
2021-11-03	13.280	13.600	13.170	13.330	11.608	1,231,100
2021-11-02	13.760	13.760	13.480	13.550	11.800	1,012,500
2021-11-01	13.650	13.970	13.540	13.790	12.009	1,345,700
2021-10-29	13.430	13.530	13.150	13.420	11.686	1,155,000
2021-10-28	13.110	13.530	12.980	13.510	11.765	1,554,700
2021-10-27	13.690	13.790	13.180	13.200	11.495	2,055,000
2021-10-26	14.210	14.210	13.860	13.920	12.122	1,310,700
2021-10-25	13.800	14.550	13.800	14.140	12.313	2,806,600
2021-10-22	13.460	13.610	13.280	13.570	11.817	1,424,500
2021-10-21	13.410	13.520	13.060	13.360	11.634	1,706,500
2021-10-20	12.740	13.630	12.660	13.550	11.800	1,522,600
2021-10-19	13.160	13.330	12.830	13.030	11.347	2,512,200
2021-10-18	13.780	13.800	13.090	13.180	11.477	2,126,300
2021-10-15	13.780	14.090	13.490	13.490	11.747	1,880,400
2021-10-14	13.490	13.620	13.270	13.590	11.834	2,195,200

← NewerPage 21 of 21 · 1,260 trading days

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.