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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.36$27.97625,700——
2019-12-30$16.13$27.57831,700——
2019-12-27$16.41$27.751,151,500——
2019-12-26$16.71$28.26807,200——
2019-12-24$16.26$27.50577,600——
2019-12-23$16.39$27.721,121,500——
2019-12-20$15.66$26.481,126,800——
2019-12-19$15.87$26.84860,800——
2019-12-18$15.64$26.45969,600——
2019-12-17$15.66$26.481,222,400——
2019-12-16$15.32$25.911,058,700——
2019-12-13$14.88$25.161,066,600——
2019-12-12$15.07$25.491,084,100——
2019-12-11$14.61$24.71811,800——
2019-12-10$14.76$24.961,096,500——
2019-12-09$14.90$25.20969,800——
2019-12-06$14.77$24.981,162,500——
2019-12-05$14.33$24.23909,000——
2019-12-04$14.50$24.521,024,800——
2019-12-03$13.94$23.581,275,300——
2019-12-02$14.01$23.691,107,800——
2019-11-29$14.42$24.39706,300——
2019-11-27$14.77$24.98667,700——
2019-11-26$14.55$24.611,209,400——
2019-11-25$15.06$25.181,038,500——
2019-11-22$14.82$24.78857,600——
2019-11-21$15.00$25.08964,700——
2019-11-20$14.60$24.411,095,600——
2019-11-19$14.36$24.01938,500——
2019-11-18$14.58$24.37884,900——
2019-11-15$14.79$24.73650,300——
2019-11-14$14.42$24.11784,900——
2019-11-13$14.62$24.44577,500——
2019-11-12$14.76$24.68974,600——
2019-11-11$15.04$25.14669,100——
2019-11-08$15.01$25.091,075,700——
2019-11-07$15.01$25.09858,100——
2019-11-06$14.81$24.761,023,400——
2019-11-05$15.33$25.632,126,400——
2019-11-04$15.23$25.462,168,500——
2019-11-01$13.92$23.271,430,100——
2019-10-31$13.23$22.123,287,900——
2019-10-30$14.67$24.521,392,200——
2019-10-29$15.34$25.351,345,200——
2019-10-28$15.43$25.50803,600——
2019-10-25$15.61$25.80756,800——
2019-10-24$15.27$25.23583,100——
2019-10-23$15.56$25.71725,600——
2019-10-22$15.39$25.43906,000——
2019-10-21$15.07$24.90802,100——
2019-10-18$14.74$24.361,047,200——
2019-10-17$15.22$25.15632,900——
2019-10-16$15.22$25.15786,700——
2019-10-15$15.16$25.05753,000——
2019-10-14$14.99$24.77535,600——
2019-10-11$15.14$25.02847,400——
2019-10-10$14.76$24.39815,900——
2019-10-09$14.43$23.85728,100——
2019-10-08$14.52$24.001,103,800——
2019-10-07$14.94$24.691,208,400——
2019-10-04$15.29$25.27612,700——
2019-10-03$15.54$25.681,386,500——
2019-10-02$15.16$25.051,715,900——
2019-10-01$15.90$26.281,127,400——
2019-09-30$16.71$27.61682,800——
2019-09-27$16.96$28.03702,200——
2019-09-26$17.05$27.89755,300——
2019-09-25$17.08$27.94813,300——
2019-09-24$16.96$27.74925,900——
2019-09-23$17.45$28.54663,400——
2019-09-20$17.44$28.531,094,000——
2019-09-19$17.23$28.19548,400——
2019-09-18$17.11$27.99910,900——
2019-09-17$17.39$28.452,501,700——
2019-09-16$18.29$29.922,690,400——
2019-09-13$16.39$26.811,243,900——
2019-09-12$15.98$26.141,031,500——
2019-09-11$16.00$26.171,428,500——
2019-09-10$15.97$26.121,213,400——
2019-09-09$15.74$25.751,341,200——
2019-09-06$15.20$24.86939,600——
2019-09-05$15.04$24.601,334,400——
2019-09-04$14.56$23.821,567,200——
2019-09-03$14.10$23.061,695,900——
2019-08-30$14.24$23.29573,300——
2019-08-29$14.54$23.78839,000——
2019-08-28$14.74$23.832,040,300——
2019-08-27$13.93$22.52605,200——
2019-08-26$14.04$22.70638,600——
2019-08-23$14.09$22.78947,200——
2019-08-22$14.80$23.93483,300——
2019-08-21$15.05$24.33318,500——
2019-08-20$14.98$24.22390,600——
2019-08-19$15.29$24.72481,500——
2019-08-16$15.01$24.27466,100——
2019-08-15$14.64$23.67555,600——
2019-08-14$14.76$23.86742,100——
2019-08-13$15.39$24.88952,200——
2019-08-12$15.02$24.28616,100——
2019-08-09$15.58$25.19390,000——
2019-08-08$15.75$25.46616,200——
2019-08-07$15.58$25.191,214,700——
2019-08-06$15.57$25.171,199,400——
2019-08-05$16.42$26.54659,200——
2019-08-02$16.81$27.18854,300——
2019-08-01$17.46$28.23996,900——
2019-07-31$17.94$29.00693,900——
2019-07-30$17.37$28.081,266,300——
2019-07-29$17.04$27.261,869,400——
2019-07-26$18.46$29.54726,400——
2019-07-25$19.09$30.54734,800——
2019-07-24$19.66$31.46497,400——
2019-07-23$19.97$31.95437,700——
2019-07-22$19.90$31.84911,700——
2019-07-19$19.98$31.97714,800——
2019-07-18$20.07$32.11835,000——
2019-07-17$21.12$33.79395,300——
2019-07-16$21.55$34.48557,900——
2019-07-15$21.96$35.14627,200——
2019-07-12$21.90$35.04584,400——
2019-07-11$21.73$34.77620,500——
2019-07-10$21.90$35.04611,500——
2019-07-09$21.64$34.62675,000——
2019-07-08$21.68$34.69379,300——
2019-07-05$21.71$34.74464,600——
2019-07-03$21.19$33.90304,400——
2019-07-02$20.88$33.41788,500——
2019-07-01$21.83$34.93210,700——
2019-06-28$21.73$34.77348,200——
2019-06-27$21.60$34.56290,200——
2019-06-26$22.31$35.42291,400——
2019-06-25$21.56$34.23272,700——
2019-06-24$21.58$34.26248,800——
2019-06-21$21.53$34.18385,200——
2019-06-20$21.65$34.37622,400——
2019-06-19$20.92$33.21330,000——
2019-06-18$20.69$32.84402,900——
2019-06-17$20.44$32.45438,600——
2019-06-14$19.94$31.65564,200——
2019-06-13$20.31$32.24434,400——
2019-06-12$20.07$31.86505,100——
2019-06-11$20.60$32.70709,200——
2019-06-10$21.10$33.50400,600——
2019-06-07$21.43$34.02328,700——
2019-06-06$21.27$33.77294,700——
2019-06-05$20.91$33.19419,500——
2019-06-04$21.52$34.16399,800——
2019-06-03$21.16$33.59328,700——
2019-05-31$20.96$33.27480,700——
2019-05-30$21.29$33.80360,700——
2019-05-29$21.93$34.54514,000——
2019-05-28$22.05$34.73523,600——
2019-05-24$21.73$34.23333,600——
2019-05-23$21.40$33.71506,600——
2019-05-22$22.31$35.14546,600——
2019-05-21$22.97$36.18700,400——
2019-05-20$22.77$35.87489,700——
2019-05-17$23.02$36.26265,900——
2019-05-16$23.45$36.94334,700——
2019-05-15$23.32$36.73691,900——
2019-05-14$23.34$36.76564,100——
2019-05-13$23.17$36.50285,600——
2019-05-10$23.53$37.06250,700——
2019-05-09$23.51$37.03336,900——
2019-05-08$23.74$37.39392,500——
2019-05-07$22.95$36.15436,700——
2019-05-06$23.85$37.57274,000——
2019-05-03$24.08$37.93350,700——
2019-05-02$23.70$37.33323,400——
2019-05-01$24.51$38.61424,800——
2019-04-30$25.56$40.26200,100——
2019-04-29$25.73$40.53214,800——
2019-04-26$26.09$40.83360,500——
2019-04-25$26.54$41.53307,100——
2019-04-24$26.59$41.61222,400——
2019-04-23$27.29$42.70348,800——
2019-04-22$27.28$42.69235,300——
2019-04-18$26.39$41.30364,000——
2019-04-17$27.00$42.25405,000——
2019-04-16$26.45$41.39142,700——
2019-04-15$26.32$41.19492,000——
2019-04-12$26.35$41.23630,500——
2019-04-11$25.44$39.81245,500——
2019-04-10$25.51$39.92499,600——
2019-04-09$25.41$39.76231,500——
2019-04-08$25.47$39.86284,900——
2019-04-05$25.24$39.50239,900——
2019-04-04$24.55$38.42407,900——
2019-04-03$24.62$38.53379,800——
2019-04-02$24.83$38.85287,600——
2019-04-01$25.07$39.23541,500——
2019-03-29$24.70$38.65215,900——
2019-03-28$24.63$38.54222,800——
2019-03-27$24.84$38.60258,500——
2019-03-26$25.15$39.08181,300——
2019-03-25$24.83$38.59209,700——
2019-03-22$24.98$38.82261,000——
2019-03-21$25.72$39.97317,400——
2019-03-20$25.63$39.83295,500——
2019-03-19$25.05$38.93226,900——
2019-03-18$25.46$39.56863,700——
2019-03-15$24.90$38.69519,200——
2019-03-14$24.68$38.35434,700——
2019-03-13$24.79$38.52484,800——
2019-03-12$24.57$38.18614,000——
2019-03-11$25.13$39.05905,000——
2019-03-08$25.19$39.15509,600——
2019-03-07$25.90$40.25518,000——
2019-03-06$26.05$40.48288,400——
2019-03-05$26.56$41.27491,300——
2019-03-04$26.35$40.95641,100——
2019-03-01$25.51$39.64461,200——
2019-02-28$25.58$39.75457,800——
2019-02-27$25.66$39.88211,000——
2019-02-26$25.31$39.06205,300——
2019-02-25$25.24$38.95354,000——
2019-02-22$25.15$38.81324,100——
2019-02-21$24.79$38.26391,300——
2019-02-20$25.53$39.40295,900——
2019-02-19$25.19$38.87310,400——
2019-02-15$24.66$38.06234,600——
2019-02-14$24.29$37.49313,700——
2019-02-13$24.32$37.53262,900——
2019-02-12$23.94$36.95234,100——
2019-02-11$23.65$36.50140,600——
2019-02-08$23.58$36.39204,500——
2019-02-07$23.79$36.71346,200——
2019-02-06$24.70$38.12231,500——
2019-02-05$24.36$37.59211,100——
2019-02-04$24.63$38.01774,000——
2019-02-01$24.43$37.70428,600——
2019-01-31$24.55$37.89298,400——
2019-01-30$24.42$37.69294,800——
2019-01-29$23.93$36.66215,800——
2019-01-28$23.44$35.91402,500——
2019-01-25$23.38$35.82202,000——
2019-01-24$22.81$34.95323,900——
2019-01-23$23.06$35.33485,400——
2019-01-22$24.34$37.291,044,200——
2019-01-18$24.61$37.70495,500——
2019-01-17$24.84$38.06346,600——
2019-01-16$24.32$37.26593,400——
2019-01-15$24.25$37.15304,500——
2019-01-14$23.94$36.68427,400——
2019-01-11$24.09$36.91543,700——
2019-01-10$23.82$36.49358,200——
2019-01-09$23.06$35.33404,200——
2019-01-08$22.48$34.44468,800——
2019-01-07$23.13$35.44466,700——
2019-01-04$22.90$35.08564,900——
2019-01-03$22.05$33.78375,400——
2019-01-02$21.78$33.37261,800——