NYSE:VET | Historical Stock Price | VERMILION ENERGY INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-09-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.89$4.06$8.74$18.79$40.40$86.862010-09-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$52.28$58.6910,900——
2012-12-28$51.47$57.7823,100——
2012-12-27$51.09$57.3552,400——
2012-12-26$51.25$57.3216,500——
2012-12-24$51.33$57.416,400——
2012-12-21$51.61$57.7215,100——
2012-12-20$52.38$58.5818,800——
2012-12-19$52.24$58.4312,300——
2012-12-18$52.02$58.1813,900——
2012-12-17$52.16$58.3412,900——
2012-12-14$52.14$58.3116,100——
2012-12-13$51.99$58.1511,300——
2012-12-12$51.73$57.866,100——
2012-12-11$50.93$56.969,700——
2012-12-10$50.68$56.6810,000——
2012-12-07$50.12$56.065,700——
2012-12-06$50.55$56.547,900——
2012-12-05$50.81$56.832,800——
2012-12-04$51.26$57.337,300——
2012-12-03$51.00$57.0412,800——
2012-11-30$50.60$56.5931,900——
2012-11-29$50.15$56.096,000——
2012-11-28$50.00$55.926,500——
2012-11-27$49.45$55.095,100——
2012-11-26$49.35$54.982,000——
2012-11-23$49.35$54.982,900——
2012-11-21$49.66$55.332,800——
2012-11-20$49.15$54.764,800——
2012-11-19$49.98$55.687,700——
2012-11-16$48.39$53.9113,900——
2012-11-15$47.31$52.716,700——
2012-11-14$47.98$53.463,700——
2012-11-13$47.31$52.715,500——
2012-11-12$47.50$52.925,800——
2012-11-09$46.60$51.925,400——
2012-11-08$47.24$52.633,700——
2012-11-07$47.01$52.385,000——
2012-11-06$47.60$53.034,800——
2012-11-05$47.40$52.811,200——
2012-11-02$47.20$52.593,200——
2012-11-01$47.81$53.272,200——
2012-10-31$47.93$53.403,100——
2012-10-26$47.82$53.074,500——
2012-10-25$47.80$53.0410,200——
2012-10-24$48.25$53.542,500——
2012-10-23$47.37$52.574,600——
2012-10-22$47.46$52.672,800——
2012-10-19$47.93$53.195,800——
2012-10-18$49.10$54.492,000——
2012-10-17$49.13$54.526,200——
2012-10-16$48.15$53.436,600——
2012-10-15$47.31$52.506,900——
2012-10-12$47.00$52.162,600——
2012-10-11$47.22$52.404,300——
2012-10-10$45.88$50.912,900——
2012-10-09$46.58$51.699,800——
2012-10-08$46.25$51.32600——
2012-10-05$46.61$51.723,200——
2012-10-04$47.09$52.265,100——
2012-10-03$46.63$51.752,200——
2012-10-02$47.22$52.403,000——
2012-10-01$47.17$52.343,400——
2012-09-28$47.17$52.343,300——
2012-09-27$47.23$52.412,500——
2012-09-26$46.85$51.992,700——
2012-09-25$47.11$52.072,300——
2012-09-24$47.48$52.486,500——
2012-09-21$47.34$52.322,100——
2012-09-20$47.44$52.4320,300——
2012-09-19$46.74$51.668,700——
2012-09-18$46.74$51.663,400——
2012-09-17$47.70$52.724,300——
2012-09-14$48.28$53.363,500——
2012-09-13$48.18$53.256,900——
2012-09-12$46.80$51.725,300——
2012-09-11$46.47$51.366,600——
2012-09-10$46.84$51.7712,600——
2012-09-07$46.20$51.064,700——
2012-09-06$46.68$51.592,300——
2012-09-05$45.00$49.744,100——
2012-09-04$45.52$50.315,400——
2012-08-31$45.31$50.0830,100——
2012-08-30$45.66$50.465,200——
2012-08-29$46.83$51.768,500——
2012-08-28$47.06$51.802,700——
2012-08-27$46.90$51.637,800——
2012-08-24$47.74$52.552,000——
2012-08-23$47.18$51.933,200——
2012-08-22$47.25$52.013,600——
2012-08-21$47.65$52.452,700——
2012-08-20$47.57$52.362,500——
2012-08-17$47.54$52.335,200——
2012-08-16$47.50$52.293,700——
2012-08-15$46.83$51.554,600——
2012-08-14$46.44$51.122,700——
2012-08-13$46.20$50.865,200——
2012-08-10$46.79$51.503,000——
2012-08-09$46.81$51.531,400——
2012-08-08$47.59$52.391,500——
2012-08-07$47.51$52.3011,100——
2012-08-06$46.50$51.193,900——
2012-08-03$46.72$51.433,500——
2012-08-02$46.12$50.771,000——
2012-08-01$46.85$51.573,000——
2012-07-31$46.79$51.50500——
2012-07-30$47.68$52.484,100——
2012-07-27$46.97$51.705,000——
2012-07-26$46.58$51.063,200——
2012-07-25$45.90$50.329,900——
2012-07-24$45.25$49.613,900——
2012-07-23$46.13$50.572,800——
2012-07-20$45.92$50.34500——
2012-07-19$46.65$51.141,900——
2012-07-18$45.81$50.224,500——
2012-07-17$46.05$50.48700——
2012-07-16$45.07$49.415,000——
2012-07-13$44.90$49.22300——
2012-07-12$44.55$48.841,300——
2012-07-11$45.00$49.331,100——
2012-07-10$44.26$48.5214,800——
2012-07-09$44.89$49.213,900——
2012-07-06$44.71$49.011,700——
2012-07-05$45.61$50.002,000——
2012-07-03$45.90$50.327,400——
2012-07-02$45.00$49.330——
2012-06-29$45.00$49.335,100——
2012-06-28$43.30$47.471,700——
2012-06-27$43.47$47.663,500——
2012-06-26$42.06$45.903,800——
2012-06-25$40.74$44.46104,900——
2012-06-22$42.27$46.131,700——
2012-06-21$41.80$45.622,500——
2012-06-20$44.67$48.754,800——
2012-06-19$44.24$48.281,500——
2012-06-18$42.57$46.463,600——
2012-06-15$42.11$45.966,200——
2012-06-14$41.66$45.463,500——
2012-06-13$42.32$46.182,000——
2012-06-12$42.56$46.452,400——
2012-06-11$42.35$46.222,800——
2012-06-08$42.67$46.57800——
2012-06-07$42.74$46.644,000——
2012-06-06$43.05$46.983,400——
2012-06-05$41.67$45.482,700——
2012-06-04$41.08$44.834,000——
2012-06-01$41.44$45.225,500——
2012-05-31$42.01$45.8524,200——
2012-05-30$41.95$45.782,300——
2012-05-29$42.80$46.711,100——
2012-05-25$42.22$45.875,400——
2012-05-24$41.88$45.504,200——
2012-05-23$42.05$45.683,500——
2012-05-22$42.97$46.682,900——
2012-05-21$42.75$46.441,600——
2012-05-18$41.85$45.476,800——
2012-05-17$42.77$46.475,600——
2012-05-16$41.05$44.6012,400——
2012-05-15$42.92$46.633,700——
2012-05-14$44.69$48.553,000——
2012-05-11$45.60$49.544,500——
2012-05-10$45.89$49.864,000——
2012-05-09$45.99$49.963,800——
2012-05-08$46.20$50.19900——
2012-05-07$47.26$51.343,600——
2012-05-04$46.43$50.443,400——
2012-05-03$47.81$51.941,700——
2012-05-02$48.59$52.792,500——
2012-05-01$49.10$53.342,500——
2012-04-30$48.31$52.485,700——
2012-04-27$48.39$52.573,300——
2012-04-26$47.14$51.212,700——
2012-04-25$46.76$50.592,200——
2012-04-24$45.81$49.578,600——
2012-04-23$45.67$49.413,000——
2012-04-20$45.87$49.635,000——
2012-04-19$45.71$49.462,200——
2012-04-18$45.54$49.272,800——
2012-04-17$46.82$50.663,300——
2012-04-16$45.97$49.741,600——
2012-04-13$46.16$49.951,600——
2012-04-12$47.24$51.111,900——
2012-04-11$46.90$50.754,500——
2012-04-10$45.96$49.736,600——
2012-04-09$46.16$49.953,200——
2012-04-05$46.92$50.771,500——
2012-04-04$45.64$49.38900——
2012-04-03$46.30$50.101,400——
2012-04-02$46.83$50.672,100——
2012-03-30$46.29$50.092,200——
2012-03-29$46.24$50.0310,000——
2012-03-28$47.78$51.702,300——
2012-03-27$48.40$52.163,400——
2012-03-26$48.36$52.123,300——
2012-03-23$47.75$51.464,600——
2012-03-22$47.48$51.174,600——
2012-03-21$48.72$52.512,200——
2012-03-20$48.87$52.672,500——
2012-03-19$49.56$53.413,000——
2012-03-16$49.25$53.084,500——
2012-03-15$49.53$53.382,300——
2012-03-14$49.29$53.126,400——
2012-03-13$49.39$53.234,600——
2012-03-12$48.64$52.421,300——
2012-03-09$48.81$52.616,200——
2012-03-08$48.92$52.72400——
2012-03-07$48.18$51.932,400——
2012-03-06$47.25$50.926,000——
2012-03-05$48.91$52.713,900——
2012-03-02$48.84$52.64500——
2012-03-01$49.28$53.112,800——
2012-02-29$49.20$53.039,500——
2012-02-28$48.89$52.69700——
2012-02-27$48.68$52.461,700——
2012-02-24$48.80$52.393,600——
2012-02-23$48.95$52.552,800——
2012-02-22$49.45$53.092,400——
2012-02-21$48.84$52.4320,700——
2012-02-17$48.72$52.3013,100——
2012-02-16$47.98$51.512,200——
2012-02-15$46.34$49.751,100——
2012-02-14$45.91$49.291,800——
2012-02-13$46.18$49.584,300——
2012-02-10$45.95$49.333,700——
2012-02-09$46.29$49.692,100——
2012-02-08$46.90$50.356,400——
2012-02-07$47.04$50.506,400——
2012-02-06$45.69$49.053,400——
2012-02-03$45.86$49.236,500——
2012-02-02$44.98$48.291,100——
2012-02-01$45.20$48.525,800——
2012-01-31$45.91$49.291,400——
2012-01-30$45.84$49.215,700——
2012-01-27$45.31$48.64500——
2012-01-26$45.04$48.152,300——
2012-01-25$44.93$48.032,400——
2012-01-24$44.24$47.291,300——
2012-01-23$44.75$47.844,500——
2012-01-20$44.23$47.281,500——
2012-01-19$44.59$47.672,300——
2012-01-18$45.19$48.314,200——
2012-01-17$44.77$47.863,700——
2012-01-13$43.83$46.869,200——
2012-01-12$44.09$47.137,000——
2012-01-11$44.68$47.761,700——
2012-01-10$45.94$49.115,600——
2012-01-09$45.75$48.913,800——
2012-01-06$44.70$47.795,700——
2012-01-05$46.87$50.112,900——
2012-01-04$47.12$50.374,500——
2012-01-03$46.29$49.493,800——