Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10.970	11.150	10.730	10.740	10.253	584,800
2025-08-06	11.040	11.230	10.750	10.810	10.320	563,800
2025-08-05	10.910	11.080	10.780	10.930	10.434	530,600
2025-08-01	11.190	11.190	10.860	10.980	10.482	557,500
2025-07-31	11.470	11.780	11.330	11.370	10.854	647,300
2025-07-30	11.730	11.780	11.500	11.600	11.074	474,400
2025-07-29	11.840	11.860	11.580	11.810	11.275	540,300
2025-07-28	11.580	11.810	11.580	11.800	11.265	537,300
2025-07-25	11.570	11.630	11.390	11.410	10.893	427,400
2025-07-24	11.220	11.590	11.100	11.560	11.036	888,500
2025-07-23	11.070	11.200	10.930	11.180	10.673	472,500
2025-07-22	10.670	11.030	10.650	11.020	10.520	768,500
2025-07-21	10.850	10.850	10.590	10.640	10.158	784,600
2025-07-18	10.930	10.980	10.710	10.830	10.339	917,800
2025-07-17	10.360	10.840	10.350	10.780	10.291	914,900
2025-07-16	10.530	10.610	10.130	10.360	9.890	751,800
2025-07-15	10.680	10.810	10.520	10.530	10.053	769,400
2025-07-14	10.790	10.790	10.540	10.770	10.282	593,900
2025-07-11	10.800	10.840	10.640	10.790	10.301	425,100
2025-07-10	10.450	10.860	10.350	10.740	10.253	856,300
2025-07-09	10.520	10.670	10.470	10.490	10.014	476,600
2025-07-08	10.130	10.750	10.130	10.570	10.091	1,052,900
2025-07-07	10.180	10.290	9.930	10.080	9.623	881,900
2025-07-04	10.120	10.300	10.120	10.270	9.804	236,400
2025-07-03	10.330	10.400	10.180	10.200	9.738	347,800
2025-07-02	10.110	10.380	9.960	10.380	9.909	823,400
2025-06-30	10.050	10.070	9.870	9.940	9.489	516,000
2025-06-27	10.320	10.320	10.060	10.160	9.575	1,006,300
2025-06-26	10.100	10.300	10.080	10.240	9.651	722,600
2025-06-25	10.250	10.260	10.050	10.050	9.472	796,200
2025-06-24	10.290	10.590	10.260	10.290	9.698	911,300
2025-06-23	11.310	11.370	10.650	10.670	10.056	1,051,700
2025-06-20	11.220	11.330	11.080	11.190	10.546	809,700
2025-06-19	11.350	11.470	11.290	11.400	10.744	422,100
2025-06-18	11.260	11.380	11.170	11.200	10.555	568,700
2025-06-17	11.120	11.370	11.020	11.230	10.584	677,900
2025-06-16	11.010	11.220	10.880	10.960	10.329	628,900
2025-06-13	11.330	11.440	10.900	11.190	10.546	1,022,500
2025-06-12	10.800	10.980	10.670	10.770	10.150	745,300
2025-06-11	10.680	11.000	10.470	10.960	10.329	1,143,600
2025-06-10	10.170	10.640	10.100	10.460	9.858	1,162,000
2025-06-09	9.950	10.050	9.760	9.990	9.415	661,200
2025-06-06	9.700	9.970	9.600	9.860	9.293	1,044,400
2025-06-05	9.220	9.700	9.050	9.550	9.000	1,325,000
2025-06-04	9.430	9.640	9.080	9.140	8.614	757,800
2025-06-03	9.330	9.580	9.220	9.470	8.925	796,000
2025-06-02	9.200	9.400	9.140	9.300	8.765	1,564,900
2025-05-30	9.070	9.090	8.820	8.960	8.444	3,274,000
2025-05-29	9.090	9.210	9.030	9.200	8.671	465,200
2025-05-28	9.190	9.270	8.970	9.100	8.576	975,600
2025-05-27	8.810	9.080	8.770	9.070	8.548	1,051,000
2025-05-26	8.750	9.000	8.750	9.000	8.482	426,800
2025-05-23	8.700	8.960	8.630	8.770	8.265	977,500
2025-05-22	8.880	8.890	8.650	8.860	8.350	653,600
2025-05-21	9.100	9.130	8.940	8.950	8.435	968,800
2025-05-20	9.120	9.260	8.950	9.140	8.614	989,100
2025-05-16	9.500	9.580	9.290	9.370	8.831	642,800
2025-05-15	9.620	9.620	9.290	9.460	8.916	973,100
2025-05-14	9.660	9.920	9.650	9.890	9.321	825,900
2025-05-13	9.360	9.900	9.260	9.800	9.236	900,800

← NewerPage 6 of 21 · 1,258 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.