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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.45$8.051,002,900——
2020-12-30$4.48$8.111,535,600——
2020-12-29$4.33$7.841,659,700——
2020-12-28$4.27$7.731,957,100——
2020-12-24$4.46$8.07697,800——
2020-12-23$4.46$8.071,933,400——
2020-12-22$4.24$7.671,300,600——
2020-12-21$4.45$8.052,261,800——
2020-12-18$4.84$8.761,355,900——
2020-12-17$4.85$8.781,601,000——
2020-12-16$4.84$8.763,138,800——
2020-12-15$4.98$9.011,811,900——
2020-12-14$4.97$9.002,751,000——
2020-12-11$5.09$9.212,276,100——
2020-12-10$5.19$9.392,776,900——
2020-12-09$4.76$8.623,075,800——
2020-12-08$4.76$8.622,249,800——
2020-12-07$4.67$8.452,036,900——
2020-12-04$4.67$8.452,468,100——
2020-12-03$4.29$7.771,465,000——
2020-12-02$4.23$7.662,359,000——
2020-12-01$3.99$7.221,243,900——
2020-11-30$4.01$7.261,583,300——
2020-11-27$4.32$7.82889,700——
2020-11-25$4.32$7.821,688,200——
2020-11-24$4.41$7.983,349,900——
2020-11-23$4.07$7.372,330,300——
2020-11-20$3.58$6.481,102,100——
2020-11-19$3.63$6.571,350,200——
2020-11-18$3.55$6.432,611,400——
2020-11-17$3.43$6.211,724,700——
2020-11-16$3.36$6.081,775,100——
2020-11-13$3.13$5.672,111,000——
2020-11-12$3.07$5.562,031,700——
2020-11-11$3.36$6.082,031,700——
2020-11-10$3.42$6.192,569,100——
2020-11-09$3.29$5.963,979,600——
2020-11-06$2.59$4.691,162,800——
2020-11-05$2.66$4.811,219,600——
2020-11-04$2.65$4.801,212,300——
2020-11-03$2.69$4.871,278,800——
2020-11-02$2.58$4.671,152,200——
2020-10-30$2.47$4.471,269,700——
2020-10-29$2.48$4.491,331,900——
2020-10-28$2.42$4.382,021,200——
2020-10-27$2.69$4.871,372,300——
2020-10-26$2.68$4.851,590,400——
2020-10-23$2.94$5.321,649,200——
2020-10-22$2.90$5.251,705,800——
2020-10-21$2.66$4.811,381,300——
2020-10-20$2.74$4.961,366,300——
2020-10-19$2.62$4.741,120,500——
2020-10-16$2.61$4.721,817,700——
2020-10-15$2.65$4.801,665,000——
2020-10-14$2.72$4.921,490,100——
2020-10-13$2.70$4.891,152,700——
2020-10-12$2.83$5.12367,700——
2020-10-09$2.84$5.141,407,300——
2020-10-08$2.84$5.141,225,100——
2020-10-07$2.59$4.691,461,100——
2020-10-06$2.48$4.491,882,300——
2020-10-05$2.52$4.561,195,100——
2020-10-02$2.38$4.311,467,000——
2020-10-01$2.25$4.071,423,700——
2020-09-30$2.34$4.241,069,000——
2020-09-29$2.38$4.311,379,100——
2020-09-28$2.54$4.601,546,000——
2020-09-25$2.38$4.311,793,700——
2020-09-24$2.55$4.622,056,000——
2020-09-23$2.56$4.631,305,100——
2020-09-22$2.75$4.98982,900——
2020-09-21$2.75$4.981,287,000——
2020-09-18$3.03$5.481,200,600——
2020-09-17$3.06$5.541,274,600——
2020-09-16$3.25$5.881,767,500——
2020-09-15$2.92$5.291,155,200——
2020-09-14$2.95$5.341,192,600——
2020-09-11$2.91$5.271,127,000——
2020-09-10$2.94$5.321,573,100——
2020-09-09$3.17$5.74689,700——
2020-09-08$3.14$5.681,261,000——
2020-09-04$3.54$6.411,013,400——
2020-09-03$3.58$6.481,351,600——
2020-09-02$3.67$6.641,338,000——
2020-09-01$3.87$7.00900,000——
2020-08-31$3.96$7.17796,000——
2020-08-28$4.13$7.48617,900——
2020-08-27$4.04$7.31755,800——
2020-08-26$4.12$7.46804,200——
2020-08-25$4.20$7.60729,100——
2020-08-24$4.16$7.53923,700——
2020-08-21$4.03$7.29907,600——
2020-08-20$4.29$7.77605,900——
2020-08-19$4.41$7.98611,900——
2020-08-18$4.53$8.20731,700——
2020-08-17$4.67$8.45650,700——
2020-08-14$4.65$8.42842,600——
2020-08-13$4.52$8.18647,400——
2020-08-12$4.66$8.43801,800——
2020-08-11$4.56$8.25998,200——
2020-08-10$4.67$8.451,094,000——
2020-08-07$4.48$8.11617,100——
2020-08-06$4.45$8.05707,100——
2020-08-05$4.41$7.981,044,900——
2020-08-04$4.26$7.71794,000——
2020-08-03$4.12$7.46859,600——
2020-07-31$4.10$7.421,286,000——
2020-07-30$4.18$7.571,053,600——
2020-07-29$4.33$7.841,042,600——
2020-07-28$4.30$7.781,291,500——
2020-07-27$4.72$8.541,348,900——
2020-07-24$4.72$8.54808,600——
2020-07-23$4.77$8.631,039,500——
2020-07-22$4.88$8.831,097,100——
2020-07-21$4.99$9.031,832,300——
2020-07-20$4.35$7.87684,700——
2020-07-17$4.42$8.00820,700——
2020-07-16$4.63$8.38754,300——
2020-07-15$4.75$8.601,261,900——
2020-07-14$4.39$7.951,219,000——
2020-07-13$4.19$7.58851,500——
2020-07-10$4.34$7.86990,500——
2020-07-09$4.03$7.291,205,800——
2020-07-08$4.15$7.511,523,300——
2020-07-07$4.29$7.77937,000——
2020-07-06$4.48$8.111,423,900——
2020-07-02$4.55$8.241,381,900——
2020-07-01$4.42$8.001,013,200——
2020-06-30$4.46$8.071,579,000——
2020-06-29$4.37$7.911,463,800——
2020-06-26$4.24$7.672,342,300——
2020-06-25$4.56$8.251,845,900——
2020-06-24$4.65$8.421,554,100——
2020-06-23$5.11$9.251,840,700——
2020-06-22$4.88$8.831,596,500——
2020-06-19$4.95$8.962,145,000——
2020-06-18$5.21$9.431,059,700——
2020-06-17$5.22$9.451,505,000——
2020-06-16$5.56$10.061,532,400——
2020-06-15$5.42$9.812,229,200——
2020-06-12$5.50$9.961,951,000——
2020-06-11$5.31$9.613,209,800——
2020-06-10$6.46$11.692,123,400——
2020-06-09$6.92$12.531,859,000——
2020-06-08$7.46$13.502,883,600——
2020-06-05$6.79$12.292,458,700——
2020-06-04$5.81$10.522,080,600——
2020-06-03$5.54$10.031,900,400——
2020-06-02$5.47$9.901,728,300——
2020-06-01$5.14$9.301,928,500——
2020-05-29$4.97$9.001,470,100——
2020-05-28$5.18$9.381,329,200——
2020-05-27$5.40$9.771,391,200——
2020-05-26$5.42$9.812,552,600——
2020-05-22$5.10$9.231,383,900——
2020-05-21$5.25$9.501,693,700——
2020-05-20$5.32$9.631,703,800——
2020-05-19$4.91$8.891,749,800——
2020-05-18$4.98$9.011,692,200——
2020-05-15$4.40$7.961,288,800——
2020-05-14$4.43$8.021,354,900——
2020-05-13$4.48$8.111,877,800——
2020-05-12$4.93$8.921,639,800——
2020-05-11$4.70$8.511,297,800——
2020-05-08$4.77$8.631,248,000——
2020-05-07$4.63$8.381,399,600——
2020-05-06$4.47$8.091,206,000——
2020-05-05$4.60$8.332,121,200——
2020-05-04$4.48$8.113,327,300——
2020-05-01$4.45$8.052,061,100——
2020-04-30$4.94$8.945,063,900——
2020-04-29$4.62$8.362,934,400——
2020-04-28$4.10$7.422,125,700——
2020-04-27$3.73$6.752,005,800——
2020-04-24$3.67$6.642,382,500——
2020-04-23$3.95$7.153,044,700——
2020-04-22$3.61$6.531,916,800——
2020-04-21$3.37$6.101,769,600——
2020-04-20$3.38$6.122,080,400——
2020-04-17$3.61$6.533,019,700——
2020-04-16$3.24$5.861,481,100——
2020-04-15$3.57$6.462,699,500——
2020-04-14$4.29$7.771,917,700——
2020-04-13$4.50$8.153,024,400——
2020-04-09$4.47$8.095,831,000——
2020-04-08$4.29$7.772,786,300——
2020-04-07$3.87$7.003,241,800——
2020-04-06$3.63$6.572,336,300——
2020-04-03$3.48$6.303,220,400——
2020-04-02$3.44$6.235,395,600——
2020-04-01$3.03$5.483,000,000——
2020-03-31$3.11$5.632,601,400——
2020-03-30$2.78$5.031,966,000——
2020-03-27$2.70$4.741,984,100——
2020-03-26$2.90$5.095,492,800——
2020-03-25$2.80$4.915,034,000——
2020-03-24$2.35$4.122,378,400——
2020-03-23$2.04$3.582,308,200——
2020-03-20$2.16$3.794,284,700——
2020-03-19$1.99$3.493,564,700——
2020-03-18$1.72$3.022,991,300——
2020-03-17$2.32$4.074,849,700——
2020-03-16$2.66$4.672,686,900——
2020-03-13$3.50$6.144,459,600——
2020-03-12$3.13$5.493,436,600——
2020-03-11$3.65$6.413,561,700——
2020-03-10$4.33$7.605,915,700——
2020-03-09$4.48$7.865,357,300——
2020-03-06$7.74$13.584,279,600——
2020-03-05$9.45$16.592,298,800——
2020-03-04$10.21$17.921,438,700——
2020-03-03$10.10$17.732,617,400——
2020-03-02$10.71$18.802,593,000——
2020-02-28$10.05$17.643,618,700——
2020-02-27$10.28$18.043,326,300——
2020-02-26$11.54$19.952,629,200——
2020-02-25$12.63$21.832,521,800——
2020-02-24$13.35$23.082,626,100——
2020-02-21$14.33$24.771,117,200——
2020-02-20$14.55$25.15977,300——
2020-02-19$14.42$24.931,055,300——
2020-02-18$14.16$24.48905,400——
2020-02-14$14.15$24.46868,400——
2020-02-13$14.22$24.58850,300——
2020-02-12$14.43$24.951,084,000——
2020-02-11$14.21$24.57837,100——
2020-02-10$14.02$24.241,470,900——
2020-02-07$14.23$24.601,187,000——
2020-02-06$14.55$25.152,069,500——
2020-02-05$14.56$25.171,702,000——
2020-02-04$13.99$24.191,715,600——
2020-02-03$13.94$24.101,718,300——
2020-01-31$14.43$24.952,031,500——
2020-01-30$15.39$26.611,040,100——
2020-01-29$15.62$26.70898,100——
2020-01-28$15.44$26.40975,400——
2020-01-27$15.14$25.881,674,100——
2020-01-24$15.82$27.041,159,600——
2020-01-23$16.06$27.45936,000——
2020-01-22$15.98$27.321,078,600——
2020-01-21$16.24$27.761,036,800——
2020-01-17$16.29$27.85865,400——
2020-01-16$16.42$28.07764,700——
2020-01-15$16.24$27.76840,500——
2020-01-14$16.54$28.28774,300——
2020-01-13$16.35$27.95872,100——
2020-01-10$16.36$27.97818,000——
2020-01-09$16.51$28.221,065,900——
2020-01-08$16.37$27.981,227,800——
2020-01-07$16.82$28.75772,800——
2020-01-06$16.86$28.82952,300——
2020-01-03$16.40$28.041,199,000——
2020-01-02$16.15$27.61825,600——