Vermilion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.170	13.180	12.840	12.950	12.069	1,041,400
2025-02-12	13.650	13.740	13.160	13.230	12.330	771,500
2025-02-11	13.670	14.000	13.590	13.790	12.852	663,700
2025-02-10	13.080	13.580	13.040	13.580	12.656	496,900
2025-02-07	12.980	13.080	12.900	12.970	12.087	485,300
2025-02-06	13.220	13.270	12.760	12.880	12.004	589,700
2025-02-05	13.170	13.320	13.080	13.160	12.265	409,500
2025-02-04	13.000	13.310	12.850	13.250	12.348	464,600
2025-02-03	12.800	13.410	12.800	13.110	12.218	514,100
2025-01-31	13.760	13.760	13.380	13.390	12.479	568,800
2025-01-30	13.860	13.970	13.580	13.740	12.805	452,400
2025-01-29	13.550	13.820	13.510	13.810	12.870	489,500
2025-01-28	13.760	13.760	13.480	13.650	12.721	515,100
2025-01-27	13.840	14.000	13.640	13.780	12.842	466,600
2025-01-24	14.300	14.360	13.880	14.020	13.066	492,300
2025-01-23	14.540	14.830	14.250	14.310	13.336	485,800
2025-01-22	14.360	14.760	14.360	14.480	13.495	402,700
2025-01-21	14.650	14.660	14.260	14.460	13.476	764,300
2025-01-20	14.550	14.910	14.550	14.890	13.877	423,300
2025-01-17	14.580	14.770	14.490	14.660	13.662	581,200
2025-01-16	14.740	14.900	14.540	14.650	13.653	499,300
2025-01-15	14.950	15.000	14.670	14.760	13.756	508,700
2025-01-14	14.600	14.940	14.530	14.770	13.765	445,300
2025-01-13	14.750	15.110	14.630	14.660	13.662	536,800
2025-01-10	14.850	15.100	14.700	14.710	13.709	689,000
2025-01-09	14.640	14.780	14.410	14.650	13.653	172,000
2025-01-08	14.610	14.720	14.420	14.670	13.672	761,800
2025-01-07	14.480	14.720	14.440	14.670	13.672	561,000
2025-01-06	14.330	14.640	14.330	14.460	13.476	894,300
2025-01-03	14.190	14.310	14.110	14.270	13.299	541,700
2025-01-02	13.760	14.160	13.710	14.140	13.178	920,200
2024-12-31	12.970	13.530	12.920	13.530	12.609	651,700
2024-12-30	13.050	13.300	12.850	13.000	12.004	1,603,500
2024-12-27	12.900	13.100	12.720	12.860	11.874	890,300
2024-12-24	13.130	13.210	12.710	13.130	12.124	758,500
2024-12-23	12.500	12.800	11.840	12.770	11.791	2,092,600
2024-12-20	12.750	13.000	12.710	12.730	11.754	2,014,200
2024-12-19	12.870	13.370	12.690	12.750	11.773	1,178,600
2024-12-18	12.850	13.020	12.480	12.490	11.533	819,700
2024-12-17	12.820	12.900	12.470	12.850	11.865	1,122,300
2024-12-16	13.290	13.290	12.900	12.930	11.939	719,300
2024-12-13	13.510	13.510	13.310	13.420	12.391	548,900
2024-12-12	13.600	13.600	13.380	13.530	12.493	388,200
2024-12-11	13.630	13.680	13.350	13.620	12.576	552,300
2024-12-10	13.750	13.910	13.460	13.520	12.484	786,100
2024-12-09	13.710	14.130	13.710	13.810	12.752	528,000
2024-12-06	14.010	14.020	13.470	13.530	12.493	571,500
2024-12-05	14.110	14.330	14.050	14.080	13.001	611,500
2024-12-04	14.250	14.330	13.860	14.060	12.982	656,900
2024-12-03	14.320	14.430	14.100	14.350	13.250	647,300
2024-12-02	14.380	14.420	14.140	14.240	13.149	413,500
2024-11-29	14.390	14.510	14.330	14.370	13.269	411,900
2024-11-28	14.210	14.390	14.210	14.300	13.204	164,800
2024-11-27	14.190	14.560	14.190	14.300	13.204	665,500
2024-11-26	14.340	14.710	14.160	14.220	13.130	1,118,200
2024-11-25	14.860	15.050	14.460	14.640	13.518	2,579,100
2024-11-22	15.050	15.120	14.900	14.940	13.795	945,900
2024-11-21	14.480	15.170	14.470	15.150	13.989	1,458,800
2024-11-20	14.200	14.500	14.200	14.360	13.259	586,700
2024-11-19	14.190	14.410	14.060	14.150	13.065	603,300

← NewerPage 8 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.