Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.440	17.440	16.750	16.860	16.592	680,000
2026-04-23	16.660	17.160	16.660	17.090	16.818	1,313,200
2026-04-22	16.680	16.890	16.540	16.780	16.513	645,200
2026-04-21	16.030	16.480	16.000	16.440	16.178	747,900
2026-04-20	16.000	16.280	15.810	15.960	15.706	940,600
2026-04-17	16.100	16.100	15.080	15.720	15.470	2,240,600
2026-04-16	16.720	17.260	16.720	17.080	16.808	1,022,600
2026-04-15	17.060	17.300	16.830	16.850	16.582	884,200
2026-04-14	17.490	17.700	17.140	17.260	16.985	910,500
2026-04-13	17.700	18.090	17.580	17.810	17.527	1,121,500
2026-04-10	17.060	17.540	17.060	17.170	16.897	614,800
2026-04-09	18.240	18.400	17.060	17.210	16.936	1,498,800
2026-04-08	17.310	18.110	17.090	18.030	17.743	1,523,600
2026-04-07	19.260	19.830	19.260	19.480	19.170	1,040,400
2026-04-06	18.490	19.130	18.480	19.100	18.796	1,445,700
2026-04-02	18.860	19.050	18.240	18.590	18.294	1,820,700
2026-04-01	18.500	18.960	17.710	17.860	17.576	1,480,400
2026-03-31	18.810	19.930	18.520	19.170	18.865	2,094,900
2026-03-30	19.500	19.660	18.820	18.970	18.668	1,245,600
2026-03-27	18.920	19.450	18.600	19.310	19.003	1,277,000
2026-03-26	18.410	18.920	18.300	18.390	18.097	1,104,300
2026-03-25	18.180	18.410	17.970	18.240	17.950	1,016,700
2026-03-24	18.000	18.800	17.950	18.360	18.068	1,919,700
2026-03-23	18.010	18.490	17.690	17.880	17.596	1,900,200
2026-03-20	19.600	20.310	19.000	19.070	18.767	2,428,800
2026-03-19	17.680	20.160	17.680	19.830	19.515	5,374,200
2026-03-18	16.900	17.400	16.810	17.340	17.064	1,613,000
2026-03-17	16.480	16.870	16.460	16.800	16.533	1,184,900
2026-03-16	16.180	16.460	15.860	16.370	16.110	1,180,100
2026-03-13	16.000	16.360	15.870	16.160	15.903	1,152,900
2026-03-12	15.990	16.390	15.870	16.200	15.809	1,501,000
2026-03-11	15.610	15.880	15.480	15.790	15.409	873,200
2026-03-10	15.370	15.840	15.280	15.610	15.234	1,457,800
2026-03-09	15.930	16.030	15.350	15.480	15.107	1,891,800
2026-03-06	15.710	15.790	14.980	15.380	15.009	1,383,500
2026-03-05	14.750	15.830	14.610	15.510	15.136	2,383,500
2026-03-04	15.320	15.800	15.190	15.760	15.380	1,520,500
2026-03-03	16.000	16.150	15.290	15.640	15.263	2,737,400
2026-03-02	15.950	16.390	15.300	15.530	15.156	2,341,500
2026-02-27	14.750	14.860	14.510	14.650	14.297	2,292,900
2026-02-26	14.190	14.570	13.950	14.530	14.180	1,232,000
2026-02-25	14.590	14.610	14.120	14.330	13.985	1,038,600
2026-02-24	14.490	14.590	14.330	14.430	14.082	607,200
2026-02-23	14.420	14.840	14.420	14.540	14.189	656,100
2026-02-20	14.380	14.530	14.210	14.470	14.121	1,188,200
2026-02-19	14.260	14.930	14.260	14.420	14.072	1,802,600
2026-02-18	13.760	14.200	13.760	14.120	13.780	1,178,500
2026-02-17	13.740	14.000	13.230	13.570	13.243	1,018,100
2026-02-13	13.620	13.820	13.360	13.650	13.321	1,571,800
2026-02-12	14.220	14.280	13.380	13.590	13.262	1,650,100
2026-02-11	14.200	14.420	13.980	14.280	13.936	1,323,600
2026-02-10	14.160	14.210	13.890	14.000	13.662	759,700
2026-02-09	13.930	14.180	13.930	14.090	13.750	773,200
2026-02-06	13.360	14.000	13.300	13.930	13.594	1,334,600
2026-02-05	13.670	13.790	13.190	13.290	12.970	1,220,000
2026-02-04	13.740	14.000	13.600	13.930	13.594	2,047,000
2026-02-03	13.000	13.700	12.780	13.650	13.321	1,326,500
2026-02-02	12.670	12.950	12.510	12.860	12.550	1,894,500
2026-01-30	13.200	13.400	12.860	13.160	12.843	1,402,100
2026-01-29	13.330	13.640	13.130	13.320	12.999	2,380,500

← NewerPage 3 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.