Vermilion Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.140 | 18.700 | 18.140 | 18.650 | 18.650 | 1,351,208 |
| 2026-10-15 | 17.790 | 18.210 | 17.610 | 17.910 | 17.910 | 1,307,100 |
| 2026-10-14 | 17.550 | 17.900 | 17.420 | 17.730 | 17.730 | 1,208,200 |
| 2026-10-13 | 17.010 | 17.510 | 16.980 | 17.430 | 17.430 | 1,484,800 |
| 2026-10-09 | 16.810 | 17.180 | 16.810 | 16.910 | 16.910 | 1,100,600 |
| 2026-10-08 | 16.850 | 17.040 | 16.710 | 16.880 | 16.880 | 1,121,600 |
| 2026-10-07 | 16.660 | 16.880 | 16.300 | 16.460 | 16.460 | 691,300 |
| 2026-10-06 | 16.540 | 16.770 | 16.330 | 16.510 | 16.510 | 438,400 |
| 2026-10-05 | 16.570 | 16.890 | 16.220 | 16.730 | 16.730 | 769,300 |
| 2026-10-02 | 16.190 | 16.750 | 16.060 | 16.660 | 16.660 | 585,400 |
| 2026-10-01 | 16.160 | 16.660 | 16.030 | 16.510 | 16.510 | 445,700 |
| 2026-09-30 | 16.140 | 16.490 | 16.030 | 16.190 | 16.190 | 668,700 |
| 2026-09-29 | 16.020 | 16.310 | 15.850 | 16.020 | 16.020 | 672,500 |
| 2026-09-28 | 16.690 | 16.810 | 16.330 | 16.360 | 16.360 | 567,600 |
| 2026-09-25 | 16.530 | 16.540 | 16.160 | 16.410 | 16.410 | 537,100 |
| 2026-09-24 | 16.750 | 17.110 | 16.600 | 16.780 | 16.780 | 619,500 |
| 2026-09-23 | 16.650 | 16.730 | 16.350 | 16.480 | 16.480 | 678,700 |
| 2026-09-22 | 16.450 | 16.770 | 16.120 | 16.360 | 16.360 | 1,026,500 |
| 2026-09-21 | 17.200 | 17.320 | 16.670 | 16.730 | 16.730 | 687,400 |
| 2026-09-18 | 17.780 | 17.780 | 17.460 | 17.510 | 17.510 | 913,200 |
| 2026-09-17 | 17.400 | 17.790 | 17.390 | 17.710 | 17.710 | 483,800 |
| 2026-09-16 | 18.540 | 18.580 | 17.510 | 17.630 | 17.630 | 1,498,900 |
| 2026-09-15 | 18.460 | 18.970 | 18.430 | 18.720 | 18.720 | 1,552,000 |
| 2026-09-14 | 18.900 | 19.160 | 18.380 | 18.470 | 18.335 | 1,211,700 |
| 2026-09-11 | 18.270 | 18.410 | 17.930 | 18.340 | 18.206 | 606,000 |
| 2026-09-10 | 18.870 | 19.000 | 18.260 | 18.540 | 18.405 | 1,238,100 |
| 2026-09-09 | 18.200 | 18.670 | 18.060 | 18.480 | 18.345 | 1,460,000 |
| 2026-09-08 | 18.000 | 18.290 | 17.900 | 17.960 | 17.829 | 1,034,600 |
| 2026-09-04 | 17.830 | 17.980 | 17.570 | 17.770 | 17.640 | 563,600 |
| 2026-09-03 | 18.190 | 18.300 | 17.770 | 17.950 | 17.819 | 911,500 |
| 2026-09-02 | 18.200 | 18.460 | 18.020 | 18.220 | 18.087 | 1,041,700 |
| 2026-09-01 | 18.180 | 18.370 | 17.920 | 18.340 | 18.206 | 1,289,900 |
| 2026-08-31 | 17.900 | 18.100 | 17.610 | 17.770 | 17.640 | 1,431,100 |
| 2026-08-28 | 17.600 | 17.670 | 17.170 | 17.360 | 17.233 | 646,600 |
| 2026-08-27 | 17.130 | 17.730 | 16.950 | 17.630 | 17.501 | 943,100 |
| 2026-08-26 | 16.500 | 17.350 | 16.500 | 17.030 | 16.906 | 841,800 |
| 2026-08-25 | 16.940 | 17.200 | 16.800 | 16.900 | 16.777 | 583,400 |
| 2026-08-24 | 17.330 | 17.510 | 17.120 | 17.380 | 17.253 | 689,200 |
| 2026-08-21 | 17.690 | 17.810 | 17.460 | 17.510 | 17.382 | 680,400 |
| 2026-08-20 | 17.650 | 17.930 | 17.610 | 17.700 | 17.571 | 1,863,100 |
| 2026-08-19 | 17.150 | 17.720 | 17.150 | 17.370 | 17.243 | 1,670,000 |
| 2026-08-18 | 16.650 | 17.030 | 16.500 | 17.020 | 16.896 | 1,604,600 |
| 2026-08-17 | 15.860 | 16.490 | 15.780 | 16.480 | 16.360 | 1,118,400 |
| 2026-08-14 | 15.730 | 15.950 | 15.600 | 15.740 | 15.625 | 542,000 |
| 2026-08-13 | 15.490 | 15.670 | 15.260 | 15.660 | 15.546 | 695,600 |
| 2026-08-12 | 15.750 | 15.870 | 15.680 | 15.760 | 15.645 | 335,500 |
| 2026-08-11 | 16.000 | 16.040 | 15.760 | 15.800 | 15.685 | 766,900 |
| 2026-08-10 | 15.520 | 16.090 | 15.480 | 16.000 | 15.883 | 1,236,100 |
| 2026-08-07 | 15.110 | 15.430 | 15.040 | 15.160 | 15.049 | 924,800 |
| 2026-08-06 | 15.110 | 15.430 | 15.020 | 15.380 | 15.268 | 723,400 |
| 2026-08-05 | 15.510 | 15.600 | 14.770 | 14.800 | 14.692 | 914,300 |
| 2026-08-04 | 15.690 | 15.750 | 15.320 | 15.510 | 15.397 | 2,364,100 |
| 2026-07-31 | 16.230 | 16.710 | 16.230 | 16.680 | 16.558 | 2,103,900 |
| 2026-07-30 | 15.600 | 16.170 | 15.450 | 16.120 | 16.002 | 1,943,900 |
| 2026-07-29 | 15.260 | 15.420 | 15.020 | 15.270 | 15.158 | 1,327,200 |
| 2026-07-28 | 14.900 | 14.950 | 14.390 | 14.620 | 14.513 | 1,159,600 |
| 2026-07-27 | 15.300 | 15.580 | 14.920 | 14.960 | 14.851 | 1,680,700 |
| 2026-07-24 | 15.680 | 16.160 | 15.680 | 15.890 | 15.774 | 1,319,200 |
| 2026-07-23 | 16.000 | 16.300 | 15.740 | 15.840 | 15.724 | 1,941,600 |
| 2026-07-22 | 15.000 | 16.040 | 14.900 | 15.530 | 15.417 | 2,181,200 |
Page 1 of 5 · 250 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.