Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.490	9.620	9.260	9.320	8.784	1,438,600
2025-05-09	8.840	8.990	8.780	8.940	8.425	1,084,500
2025-05-08	8.520	8.780	8.170	8.730	8.228	1,690,400
2025-05-07	8.710	8.710	8.300	8.500	8.011	941,200
2025-05-06	8.430	8.620	8.210	8.610	8.114	1,014,100
2025-05-05	8.500	8.530	8.330	8.340	7.860	644,700
2025-05-02	8.720	8.800	8.420	8.730	8.228	651,100
2025-05-01	8.290	8.640	8.290	8.550	8.058	939,100
2025-04-30	8.710	8.710	8.250	8.320	7.841	1,066,600
2025-04-29	8.840	8.920	8.670	8.800	8.294	465,900
2025-04-28	8.900	8.990	8.780	8.920	8.407	473,900
2025-04-25	8.650	9.010	8.600	8.880	8.369	553,300
2025-04-24	8.930	9.030	8.760	8.790	8.284	663,500
2025-04-23	9.260	9.310	8.830	8.890	8.378	804,500
2025-04-22	8.960	9.240	8.960	9.040	8.520	721,000
2025-04-21	8.840	8.870	8.680	8.830	8.322	593,000
2025-04-17	8.890	9.220	8.870	9.020	8.501	743,000
2025-04-16	8.600	9.010	8.580	8.770	8.265	1,056,000
2025-04-15	8.620	8.860	8.490	8.540	8.048	1,096,600
2025-04-14	8.780	8.830	8.420	8.710	8.209	1,339,500
2025-04-11	8.010	8.540	7.920	8.440	7.954	979,100
2025-04-10	8.880	8.890	7.830	8.010	7.549	1,567,000
2025-04-09	7.340	9.410	7.290	9.290	8.755	2,511,200
2025-04-08	8.950	8.960	7.620	7.720	7.276	2,199,900
2025-04-07	8.190	9.030	8.100	8.650	8.152	1,354,000
2025-04-04	9.400	9.610	8.540	8.690	8.190	2,003,100
2025-04-03	10.880	11.090	10.280	10.290	9.698	1,535,100
2025-04-02	11.340	11.740	11.290	11.740	11.064	404,400
2025-04-01	11.590	11.610	11.330	11.490	10.829	521,800
2025-03-31	11.600	11.700	11.380	11.650	10.979	354,400
2025-03-28	11.760	11.810	11.620	11.680	10.885	470,000
2025-03-27	11.800	11.890	11.650	11.800	10.997	302,900
2025-03-26	11.990	12.080	11.840	11.850	11.044	356,800
2025-03-25	11.940	12.070	11.770	11.840	11.034	491,500
2025-03-24	11.860	11.960	11.790	11.860	11.053	429,400
2025-03-21	11.750	11.830	11.630	11.820	11.016	1,160,300
2025-03-20	11.490	11.920	11.390	11.810	11.006	732,200
2025-03-19	11.310	11.560	11.300	11.490	10.708	609,300
2025-03-18	11.330	11.400	11.190	11.320	10.550	419,800
2025-03-17	11.170	11.380	11.170	11.260	10.494	661,400
2025-03-14	10.810	11.170	10.750	11.170	10.410	813,000
2025-03-13	11.290	11.530	10.720	10.770	10.037	1,325,500
2025-03-12	11.210	11.780	11.150	11.740	10.941	1,102,700
2025-03-11	10.660	11.220	10.610	11.170	10.410	1,015,600
2025-03-10	10.860	10.960	10.500	10.580	9.860	993,400
2025-03-07	10.880	11.210	10.770	10.850	10.112	982,600
2025-03-06	10.870	10.970	10.180	10.700	9.972	1,558,000
2025-03-05	11.090	11.090	10.510	10.900	10.158	1,158,200
2025-03-04	10.910	11.290	10.660	11.150	10.391	923,100
2025-03-03	12.290	12.550	11.150	11.220	10.457	1,424,100
2025-02-28	12.100	12.320	11.940	12.290	11.454	1,982,600
2025-02-27	12.270	12.440	12.210	12.230	11.398	868,800
2025-02-26	12.350	12.360	12.050	12.100	11.277	658,000
2025-02-25	12.550	12.620	12.230	12.250	11.416	627,800
2025-02-24	12.620	12.680	12.490	12.560	11.705	467,400
2025-02-21	13.040	13.050	12.650	12.690	11.827	451,900
2025-02-20	13.050	13.160	12.930	13.130	12.237	463,800
2025-02-19	12.990	13.210	12.970	13.020	12.134	542,300
2025-02-18	12.790	12.990	12.720	12.900	12.022	529,200
2025-02-14	12.840	13.130	12.630	12.770	11.901	769,000

← NewerPage 7 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.