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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.17$57.4252,500——
2016-12-29$41.79$56.9052,900——
2016-12-28$41.85$56.9969,600——
2016-12-27$42.34$57.6522,200——
2016-12-23$42.20$57.4657,400——
2016-12-22$42.57$57.9778,400——
2016-12-21$42.96$58.5074,100——
2016-12-20$43.41$59.1165,600——
2016-12-19$43.35$58.8174,300——
2016-12-16$43.16$58.55149,700——
2016-12-15$43.27$58.70142,900——
2016-12-14$43.39$58.86202,300——
2016-12-13$44.48$60.34111,400——
2016-12-12$43.63$59.19111,400——
2016-12-09$43.41$58.8995,300——
2016-12-08$42.75$58.0076,800——
2016-12-07$42.15$57.18116,300——
2016-12-06$42.18$57.22174,100——
2016-12-05$42.42$57.55100,000——
2016-12-02$42.05$57.0582,200——
2016-12-01$41.61$56.45155,000——
2016-11-30$40.56$55.03391,800——
2016-11-29$38.16$51.77116,500——
2016-11-28$38.69$52.49110,000——
2016-11-25$39.44$53.5138,800——
2016-11-23$40.19$54.5276,600——
2016-11-22$40.43$54.8579,600——
2016-11-21$40.67$55.1762,000——
2016-11-18$39.70$53.8657,900——
2016-11-17$39.55$53.4483,900——
2016-11-16$39.92$53.9483,200——
2016-11-15$40.06$54.1391,800——
2016-11-14$39.19$52.9570,200——
2016-11-11$38.64$52.2170,500——
2016-11-10$39.53$53.4191,900——
2016-11-09$39.90$53.9192,900——
2016-11-08$39.33$53.14112,100——
2016-11-07$39.60$53.5165,700——
2016-11-04$38.83$52.47115,800——
2016-11-03$39.64$53.5682,000——
2016-11-02$39.49$53.36118,800——
2016-11-01$40.58$54.83136,700——
2016-10-31$39.28$53.07180,500——
2016-10-28$39.56$53.4579,200——
2016-10-27$40.37$54.5560,200——
2016-10-26$40.15$54.25159,500——
2016-10-25$40.50$54.7298,400——
2016-10-24$40.61$54.8797,700——
2016-10-21$41.27$55.7694,700——
2016-10-20$41.18$55.64173,800——
2016-10-19$41.57$55.95172,200——
2016-10-18$40.27$54.2086,400——
2016-10-17$39.82$53.5974,600——
2016-10-14$39.97$53.79114,800——
2016-10-13$40.34$54.2991,700——
2016-10-12$40.12$54.00103,900——
2016-10-11$40.35$54.31148,100——
2016-10-10$40.42$54.4046,200——
2016-10-07$39.38$53.0087,100——
2016-10-06$39.84$53.6284,200——
2016-10-05$39.69$53.42165,400——
2016-10-04$38.94$52.41426,800——
2016-10-03$39.52$53.19286,300——
2016-09-30$38.74$52.14176,400——
2016-09-29$38.73$52.13203,500——
2016-09-28$37.40$50.34104,700——
2016-09-27$35.22$47.4068,400——
2016-09-26$35.63$47.9551,200——
2016-09-23$35.84$48.24141,900——
2016-09-22$37.12$49.96133,800——
2016-09-21$36.21$48.73133,300——
2016-09-20$34.40$46.3098,600——
2016-09-19$35.30$47.2955,400——
2016-09-16$35.16$47.1069,900——
2016-09-15$35.49$47.5465,300——
2016-09-14$34.80$46.6297,800——
2016-09-13$35.17$47.1289,600——
2016-09-12$37.37$50.06106,100——
2016-09-09$37.74$50.56247,900——
2016-09-08$38.83$52.02128,800——
2016-09-07$37.97$50.8796,400——
2016-09-06$38.32$51.3487,600——
2016-09-02$37.74$50.56102,700——
2016-09-01$37.12$49.73188,300——
2016-08-31$36.12$48.3987,200——
2016-08-30$36.11$48.3769,800——
2016-08-29$36.76$49.2563,000——
2016-08-26$36.66$49.1166,900——
2016-08-25$36.90$49.4369,100——
2016-08-24$37.26$49.9274,300——
2016-08-23$37.64$50.4272,300——
2016-08-22$37.60$50.3769,700——
2016-08-19$38.10$51.0478,300——
2016-08-18$38.95$52.1877,200——
2016-08-17$38.50$51.35116,900——
2016-08-16$38.70$51.62110,600——
2016-08-15$38.23$50.99148,900——
2016-08-12$37.30$49.7589,000——
2016-08-11$36.88$49.1976,800——
2016-08-10$36.41$48.57107,100——
2016-08-09$36.17$48.24145,300——
2016-08-08$35.55$47.42309,400——
2016-08-05$34.79$46.40366,400——
2016-08-04$33.80$45.08230,400——
2016-08-03$33.01$44.03154,000——
2016-08-02$32.67$43.58133,300——
2016-08-01$32.41$43.2395,000——
2016-07-29$33.32$44.44101,400——
2016-07-28$32.84$43.80132,900——
2016-07-27$32.54$43.40206,300——
2016-07-26$32.44$43.27158,900——
2016-07-25$32.19$42.94184,800——
2016-07-22$32.77$43.7185,200——
2016-07-21$32.55$43.42124,900——
2016-07-20$32.85$43.8293,800——
2016-07-19$32.54$43.18119,400——
2016-07-18$32.66$43.3449,500——
2016-07-15$32.74$43.4586,000——
2016-07-14$32.92$43.6990,900——
2016-07-13$31.97$42.43109,100——
2016-07-12$32.21$42.7577,600——
2016-07-11$31.07$41.2360,400——
2016-07-08$31.32$41.5657,900——
2016-07-07$31.27$41.5073,100——
2016-07-06$31.93$42.3777,900——
2016-07-05$31.02$41.1765,100——
2016-07-01$31.95$42.4022,500——
2016-06-30$31.82$42.2388,600——
2016-06-29$31.90$42.33134,300——
2016-06-28$30.69$40.7378,800——
2016-06-27$30.31$40.2290,800——
2016-06-24$31.28$41.51145,600——
2016-06-23$33.45$44.3965,900——
2016-06-22$32.55$43.20102,200——
2016-06-21$33.56$44.5493,500——
2016-06-20$33.19$44.0580,700——
2016-06-17$32.82$43.33100,600——
2016-06-16$32.28$42.6289,100——
2016-06-15$32.80$43.3172,500——
2016-06-14$33.22$43.8652,100——
2016-06-13$33.62$44.3990,000——
2016-06-10$33.59$44.35126,200——
2016-06-09$35.01$46.22104,000——
2016-06-08$35.94$47.4574,600——
2016-06-07$36.03$47.5790,600——
2016-06-06$34.68$45.7986,500——
2016-06-03$33.71$44.5170,300——
2016-06-02$33.16$43.7884,900——
2016-06-01$33.10$43.7098,100——
2016-05-31$33.08$43.68105,000——
2016-05-27$33.04$43.6291,400——
2016-05-26$33.48$44.2098,600——
2016-05-25$33.82$44.65100,300——
2016-05-24$32.32$42.6772,600——
2016-05-23$32.55$42.9829,300——
2016-05-20$32.57$43.0057,500——
2016-05-19$32.76$43.0498,600——
2016-05-18$32.89$43.21131,800——
2016-05-17$33.97$44.63145,400——
2016-05-16$33.39$43.8696,300——
2016-05-13$32.23$42.3497,000——
2016-05-12$32.93$43.26109,000——
2016-05-11$32.67$42.9288,900——
2016-05-10$32.10$42.17118,300——
2016-05-09$31.65$41.58222,500——
2016-05-06$33.02$43.38342,700——
2016-05-05$33.17$43.58203,700——
2016-05-04$32.28$42.41266,300——
2016-05-03$32.27$42.39304,300——
2016-05-02$33.37$43.84325,000——
2016-04-29$34.42$45.22360,100——
2016-04-28$34.09$44.78185,300——
2016-04-27$33.21$43.63428,700——
2016-04-26$32.54$42.7579,900——
2016-04-25$32.16$42.25117,000——
2016-04-22$32.67$42.92115,100——
2016-04-21$31.27$41.08107,100——
2016-04-20$30.91$40.61169,100——
2016-04-19$30.21$39.46137,900——
2016-04-18$28.13$36.7571,500——
2016-04-15$28.09$36.6990,000——
2016-04-14$28.50$37.2395,100——
2016-04-13$28.94$37.8090,900——
2016-04-12$29.13$38.05118,500——
2016-04-11$28.20$36.8462,600——
2016-04-08$27.59$36.0486,500——
2016-04-07$26.98$35.2448,900——
2016-04-06$27.11$35.4180,500——
2016-04-05$26.64$34.8071,400——
2016-04-04$27.11$35.4158,900——
2016-04-01$28.30$36.9732,700——
2016-03-31$29.22$38.1757,300——
2016-03-30$29.18$38.1267,400——
2016-03-29$28.55$37.3052,600——
2016-03-28$28.67$37.4546,500——
2016-03-24$29.01$37.9070,900——
2016-03-23$29.19$38.1368,600——
2016-03-22$30.97$40.4658,100——
2016-03-21$30.99$40.4835,600——
2016-03-18$31.38$40.9956,200——
2016-03-17$32.40$42.1163,300——
2016-03-16$30.96$40.2486,800——
2016-03-15$29.59$38.4652,000——
2016-03-14$29.93$38.9057,900——
2016-03-11$30.61$39.7871,100——
2016-03-10$29.31$38.0960,700——
2016-03-09$29.96$38.9485,400——
2016-03-08$29.41$38.2279,600——
2016-03-07$31.36$40.76114,000——
2016-03-04$31.23$40.59177,600——
2016-03-03$29.97$38.95106,200——
2016-03-02$29.05$37.75105,000——
2016-03-01$28.55$37.10108,600——
2016-02-29$27.16$35.3088,900——
2016-02-26$26.43$34.3565,400——
2016-02-25$25.90$33.6677,400——
2016-02-24$26.12$33.9563,000——
2016-02-23$25.62$33.3053,900——
2016-02-22$26.84$34.8865,200——
2016-02-19$25.64$33.3294,000——
2016-02-18$25.50$32.9494,100——
2016-02-17$25.64$33.1293,900——
2016-02-16$24.27$31.3563,600——
2016-02-12$24.26$31.3374,100——
2016-02-11$23.36$30.1768,000——
2016-02-10$23.28$30.0789,500——
2016-02-09$23.97$30.9699,900——
2016-02-08$26.20$33.8471,200——
2016-02-05$26.32$34.0061,800——
2016-02-04$26.72$34.5170,200——
2016-02-03$26.77$34.5865,600——
2016-02-02$25.08$32.3980,900——
2016-02-01$26.29$33.9690,300——
2016-01-29$26.77$34.5881,000——
2016-01-28$26.85$34.6890,400——
2016-01-27$25.07$32.3880,900——
2016-01-26$24.51$31.6699,100——
2016-01-25$23.47$30.3175,200——
2016-01-22$25.42$32.83152,100——
2016-01-21$23.00$29.7188,000——
2016-01-20$22.06$28.49146,800——
2016-01-19$22.74$29.1886,700——
2016-01-15$23.31$29.91106,000——
2016-01-14$24.82$31.8587,200——
2016-01-13$23.29$29.8986,100——
2016-01-12$23.23$29.81129,000——
2016-01-11$23.78$30.5274,800——
2016-01-08$24.42$31.34139,400——
2016-01-07$24.15$30.99162,300——
2016-01-06$25.29$32.45198,000——
2016-01-05$27.05$34.7199,400——
2016-01-04$27.05$34.7172,900——