Skip to main content
logo
Vermilion Energy Inc. (TSX:VET)
Canada flag Canada · Delayed Price · Currency is CAD
19.17
+0.52 (2.79%)
Oct 19, 2026, 4:00 PM EST

Vermilion Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202618.4719.2418.3419.1719.172.79%1,620,063
Oct 16, 202618.1418.7018.1418.6518.654.13%1,351,208
Oct 15, 202617.7918.2117.6117.9117.911.02%1,307,076
Oct 14, 202617.5517.9017.4217.7317.731.72%1,208,187
Oct 13, 202617.0117.5116.9817.4317.433.08%1,484,847
Oct 9, 202616.8117.1816.8116.9116.910.18%1,100,619
Oct 8, 202616.8517.0416.7116.8816.882.55%1,121,617
Oct 7, 202616.6616.8816.3016.4616.46-0.30%691,275
Oct 6, 202616.5416.7716.3316.5116.51-1.32%438,363
Oct 5, 202616.5716.8916.2216.7316.730.42%769,300
Oct 2, 202616.1916.7516.0616.6616.660.91%585,400
Oct 1, 202616.1616.6616.0316.5116.511.98%445,697
Sep 30, 202616.1416.4916.0316.1916.191.06%668,655
Sep 29, 202616.0216.3115.8516.0216.02-2.08%672,503
Sep 28, 202616.6916.8116.3316.3616.36-0.30%567,621
Sep 25, 202616.5316.5416.1616.4116.41-2.21%537,072
Sep 24, 202616.7517.1116.6016.7816.781.82%619,498
Sep 23, 202616.6516.7316.3516.4816.480.73%678,668
Sep 22, 202616.4516.7716.1216.3616.36-2.21%1,026,525
Sep 21, 202617.2017.3216.6716.7316.73-4.45%687,429
Sep 18, 202617.7817.7817.4617.5117.51-1.13%913,166
Sep 17, 202617.4017.7917.3917.7117.710.45%483,832
Sep 16, 202618.5418.5817.5117.6317.63-5.82%1,498,883
Sep 15, 202618.4618.9718.4318.7218.722.10%1,552,024
Sep 14, 202618.9019.1618.3818.4718.340.71%1,211,672
Sep 11, 202618.2718.4117.9318.3418.21-1.08%605,997
Sep 10, 202618.8719.0018.2618.5418.400.32%1,238,105
Sep 9, 202618.2018.6718.0618.4818.342.90%1,460,028
Sep 8, 202618.0018.2917.9017.9617.831.07%1,034,560
Sep 4, 202617.8317.9817.5717.7717.64-1.00%563,550
Sep 3, 202618.1918.3017.7717.9517.82-1.48%911,508
Sep 2, 202618.2018.4618.0218.2218.09-0.65%1,041,725
Sep 1, 202618.1818.3717.9218.3418.213.21%1,289,919
Aug 31, 202617.9018.1017.6117.7717.642.36%1,431,092
Aug 28, 202617.6017.6717.1717.3617.23-1.53%646,609
Aug 27, 202617.1317.7316.9517.6317.503.52%943,143
Aug 26, 202616.5017.3516.5017.0316.910.77%841,842
Aug 25, 202616.9417.2016.8016.9016.78-2.76%583,384
Aug 24, 202617.3317.5117.1217.3817.25-0.74%689,205
Aug 21, 202617.6917.8117.4617.5117.38-1.07%680,357
Aug 20, 202617.6517.9317.6117.7017.571.90%1,863,069
Aug 19, 202617.1517.7217.1517.3717.242.06%1,670,004
Aug 18, 202616.6517.0316.5017.0216.903.28%1,604,645
Aug 17, 202615.8616.4915.7816.4816.364.70%1,118,424
Aug 14, 202615.7315.9515.6015.7415.620.51%541,970
Aug 13, 202615.4915.6715.2615.6615.55-0.63%695,570
Aug 12, 202615.7515.8715.6815.7615.64-0.25%335,494
Aug 11, 202616.0016.0415.7615.8015.68-1.25%766,867
Aug 10, 202615.5216.0915.4816.0015.885.54%1,236,080
Aug 7, 202615.1115.4315.0415.1615.05-1.43%924,750