Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	10.370	10.550	10.250	10.540	10.173	402,600
2025-10-31	10.520	10.610	10.300	10.490	10.125	1,031,900
2025-10-30	10.210	10.570	10.080	10.380	10.019	852,600
2025-10-29	10.210	10.480	10.160	10.350	9.990	622,900
2025-10-28	10.370	10.410	10.140	10.150	9.797	743,800
2025-10-27	10.610	10.720	10.430	10.440	10.077	452,200
2025-10-24	10.740	10.740	10.570	10.580	10.212	435,500
2025-10-23	10.750	10.810	10.600	10.640	10.270	670,200
2025-10-22	10.210	10.370	10.070	10.290	9.932	594,000
2025-10-21	10.370	10.370	10.070	10.130	9.777	658,400
2025-10-20	10.140	10.320	10.140	10.320	9.961	664,100
2025-10-17	10.060	10.170	9.980	10.120	9.768	860,000
2025-10-16	10.680	10.690	10.170	10.220	9.864	908,300
2025-10-15	10.640	10.720	10.470	10.600	10.231	912,100
2025-10-14	10.560	10.660	10.460	10.490	10.125	932,300
2025-10-10	11.170	11.210	10.570	10.570	10.202	1,649,300
2025-10-09	11.700	12.060	11.380	11.380	10.984	1,384,600
2025-10-08	11.880	11.880	11.580	11.680	11.273	819,800
2025-10-07	11.750	11.890	11.620	11.880	11.467	922,200
2025-10-06	11.780	12.080	11.700	11.810	11.399	918,400
2025-10-03	11.060	11.700	11.060	11.660	11.254	952,200
2025-10-02	11.140	11.320	11.000	11.050	10.665	644,600
2025-10-01	10.900	11.220	10.860	11.170	10.781	559,100
2025-09-30	11.110	11.170	10.830	10.870	10.492	1,114,800
2025-09-29	11.640	11.730	11.190	11.190	10.801	1,255,800
2025-09-26	11.660	12.100	11.490	11.910	11.370	1,039,600
2025-09-25	11.490	11.530	11.300	11.510	10.988	725,200
2025-09-24	11.400	11.970	11.380	11.480	10.960	965,400
2025-09-23	10.760	11.430	10.720	11.160	10.654	1,418,300
2025-09-22	10.290	10.720	10.270	10.670	10.186	720,300
2025-09-19	10.790	10.790	10.380	10.380	9.909	1,329,700
2025-09-18	10.840	10.840	10.600	10.800	10.310	496,600
2025-09-17	10.700	10.870	10.600	10.720	10.234	527,100
2025-09-16	10.440	10.930	10.440	10.720	10.234	1,023,800
2025-09-15	10.240	10.430	10.110	10.390	9.919	660,800
2025-09-12	10.290	10.410	10.210	10.230	9.766	545,500
2025-09-11	10.400	10.520	10.200	10.260	9.795	862,700
2025-09-10	10.230	10.620	10.210	10.610	10.129	826,900
2025-09-09	10.310	10.510	10.200	10.210	9.747	613,700
2025-09-08	10.230	10.300	9.990	10.180	9.718	508,000
2025-09-05	10.250	10.320	10.040	10.100	9.642	938,700
2025-09-04	10.300	10.440	10.220	10.350	9.881	476,300
2025-09-03	10.550	10.710	10.320	10.350	9.881	710,600
2025-09-02	10.420	10.680	10.360	10.670	10.186	580,100
2025-08-29	10.590	10.600	10.360	10.370	9.900	688,700
2025-08-28	10.560	10.630	10.450	10.560	10.081	473,600
2025-08-27	10.410	10.680	10.410	10.590	10.110	440,100
2025-08-26	10.410	10.500	10.340	10.420	9.948	518,800
2025-08-25	10.450	10.540	10.370	10.530	10.053	516,200
2025-08-22	10.190	10.560	10.190	10.510	10.033	881,200
2025-08-21	9.860	10.110	9.830	10.090	9.633	586,100
2025-08-20	9.780	9.980	9.710	9.880	9.432	508,600
2025-08-19	9.830	10.010	9.820	9.820	9.375	710,100
2025-08-18	9.890	10.010	9.760	9.940	9.489	682,100
2025-08-15	10.060	10.140	9.940	9.970	9.518	463,200
2025-08-14	10.090	10.120	9.860	10.110	9.652	674,300
2025-08-13	10.120	10.140	9.930	10.100	9.642	598,200
2025-08-12	10.040	10.180	9.920	10.040	9.585	712,900
2025-08-11	10.360	10.470	10.060	10.070	9.613	835,700
2025-08-08	10.840	10.840	10.160	10.340	9.871	1,381,800

← NewerPage 5 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.