Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	13.240	13.360	12.940	13.150	12.833	1,136,700
2026-01-27	13.000	13.280	12.930	13.180	12.862	1,150,500
2026-01-26	12.850	12.960	12.680	12.950	12.638	717,300
2026-01-23	12.800	12.960	12.720	12.720	12.413	1,096,300
2026-01-22	12.930	12.970	12.290	12.470	12.169	1,326,600
2026-01-21	12.420	13.090	12.420	13.050	12.735	1,800,000
2026-01-20	12.190	12.580	12.150	12.210	11.916	989,200
2026-01-19	12.010	12.190	11.970	12.140	11.847	190,800
2026-01-16	11.990	12.150	11.960	12.130	11.838	592,400
2026-01-15	11.990	12.110	11.760	11.860	11.574	777,200
2026-01-14	11.980	12.400	11.930	12.230	11.935	1,659,300
2026-01-13	11.810	12.000	11.720	11.890	11.603	1,148,200
2026-01-12	11.600	11.650	11.480	11.620	11.340	720,800
2026-01-09	11.380	11.570	11.330	11.490	11.213	1,134,100
2026-01-08	10.890	11.380	10.890	11.270	10.998	1,139,000
2026-01-07	10.990	11.080	10.720	10.840	10.579	816,600
2026-01-06	11.290	11.450	11.010	11.080	10.813	1,015,900
2026-01-05	11.780	11.870	10.860	11.210	10.940	1,916,000
2026-01-02	11.440	11.740	11.230	11.710	11.428	875,800
2025-12-31	11.440	11.570	11.380	11.420	11.145	421,100
2025-12-30	11.430	11.580	11.390	11.450	11.174	683,800
2025-12-29	11.270	11.460	11.260	11.300	11.028	748,800
2025-12-24	11.250	11.330	11.160	11.250	10.979	424,000
2025-12-23	11.290	11.350	11.180	11.310	11.037	937,100
2025-12-22	11.380	11.600	11.260	11.300	11.028	1,073,100
2025-12-19	11.090	11.410	11.050	11.190	10.920	1,571,500
2025-12-18	11.360	11.360	10.950	10.980	10.715	1,011,400
2025-12-17	11.240	11.380	11.120	11.360	11.086	831,800
2025-12-16	11.430	11.430	11.040	11.070	10.803	1,193,300
2025-12-15	11.790	11.790	11.480	11.610	11.330	915,100
2025-12-12	12.130	12.220	11.690	11.860	11.447	1,523,300
2025-12-11	12.450	12.450	12.110	12.120	11.698	1,113,300
2025-12-10	12.370	12.550	11.840	12.490	12.055	1,314,900
2025-12-09	12.660	12.980	12.320	12.460	12.026	1,178,900
2025-12-08	12.410	12.940	12.310	12.720	12.277	1,536,900
2025-12-05	12.540	12.890	12.490	12.520	12.084	839,000
2025-12-04	12.530	12.940	12.530	12.640	12.200	732,000
2025-12-03	12.540	12.600	12.360	12.580	12.142	725,100
2025-12-02	12.600	12.630	12.160	12.450	12.017	1,080,300
2025-12-01	12.950	13.090	12.540	12.590	12.152	1,217,700
2025-11-28	12.330	13.050	12.330	12.910	12.461	1,268,900
2025-11-27	12.140	12.380	12.100	12.290	11.862	211,100
2025-11-26	12.200	12.230	12.040	12.150	11.727	987,000
2025-11-25	12.300	12.350	11.850	12.150	11.727	1,113,900
2025-11-24	12.590	12.650	12.370	12.510	12.075	1,180,600
2025-11-21	12.590	12.710	12.210	12.560	12.123	1,062,300
2025-11-20	13.100	13.370	12.690	12.690	12.248	862,700
2025-11-19	12.530	13.020	12.320	12.950	12.499	1,260,900
2025-11-18	12.200	12.870	12.160	12.830	12.383	834,200
2025-11-17	12.600	12.670	12.270	12.350	11.920	561,600
2025-11-14	12.350	12.610	12.080	12.550	12.113	831,900
2025-11-13	12.350	12.480	12.110	12.220	11.795	695,600
2025-11-12	12.500	12.740	12.250	12.350	11.920	892,000
2025-11-11	12.140	12.860	12.100	12.700	12.258	1,504,900
2025-11-10	11.740	12.180	11.650	12.170	11.746	1,264,600
2025-11-07	10.990	11.730	10.990	11.710	11.302	1,720,100
2025-11-06	10.750	11.350	10.750	11.220	10.829	1,958,600
2025-11-05	10.340	10.510	10.310	10.350	9.990	749,200
2025-11-04	10.370	10.410	10.170	10.370	10.009	479,900
2025-11-03	10.370	10.550	10.250	10.540	10.173	402,600

← NewerPage 4 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.