Vermilion Energy Inc. VET
TSX · Canada · Energy Minerals
CAD 16.51+0.32 (+1.98%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 16.51 | +1.98% | CAD 16.16 | CAD 16.66 | CAD 16.03 | 445.70K |
| 2026-09-30 | CAD 16.19 | +1.06% | CAD 16.14 | CAD 16.49 | CAD 16.03 | 668.70K |
| 2026-09-29 | CAD 16.02 | -2.08% | CAD 16.02 | CAD 16.31 | CAD 15.85 | 672.50K |
| 2026-09-28 | CAD 16.36 | -0.30% | CAD 16.69 | CAD 16.81 | CAD 16.33 | 567.60K |
| 2026-09-25 | CAD 16.41 | -2.21% | CAD 16.53 | CAD 16.54 | CAD 16.16 | 537.10K |
| 2026-09-24 | CAD 16.78 | +1.82% | CAD 16.75 | CAD 17.11 | CAD 16.60 | 619.50K |
| 2026-09-23 | CAD 16.48 | +0.73% | CAD 16.65 | CAD 16.73 | CAD 16.35 | 678.70K |
| 2026-09-22 | CAD 16.36 | -2.21% | CAD 16.45 | CAD 16.77 | CAD 16.12 | 1.03M |
| 2026-09-21 | CAD 16.73 | -4.45% | CAD 17.20 | CAD 17.32 | CAD 16.67 | 687.40K |
| 2026-09-18 | CAD 17.51 | -1.13% | CAD 17.78 | CAD 17.78 | CAD 17.46 | 913.20K |
| 2026-09-17 | CAD 17.71 | +0.45% | CAD 17.40 | CAD 17.79 | CAD 17.39 | 483.80K |
| 2026-09-16 | CAD 17.63 | -5.82% | CAD 18.54 | CAD 18.58 | CAD 17.51 | 1.50M |
| 2026-09-15 | CAD 18.72 | +1.35% | CAD 18.46 | CAD 18.97 | CAD 18.43 | 1.55M |
| 2026-09-14 | CAD 18.47 | +0.71% | CAD 18.90 | CAD 19.16 | CAD 18.38 | 1.21M |
| 2026-09-11 | CAD 18.34 | -1.08% | CAD 18.27 | CAD 18.41 | CAD 17.93 | 606.00K |
| 2026-09-10 | CAD 18.54 | +0.32% | CAD 18.87 | CAD 19.00 | CAD 18.26 | 1.24M |
| 2026-09-09 | CAD 18.48 | +2.90% | CAD 18.20 | CAD 18.67 | CAD 18.06 | 1.46M |
| 2026-09-08 | CAD 17.96 | +1.07% | CAD 18.00 | CAD 18.29 | CAD 17.90 | 1.03M |
| 2026-09-04 | CAD 17.77 | -1.00% | CAD 17.83 | CAD 17.98 | CAD 17.57 | 563.60K |
| 2026-09-03 | CAD 17.95 | -1.48% | CAD 18.19 | CAD 18.30 | CAD 17.77 | 911.50K |
| 2026-09-02 | CAD 18.22 | -0.65% | CAD 18.20 | CAD 18.46 | CAD 18.02 | 1.04M |
| 2026-09-01 | CAD 18.34 | +3.21% | CAD 18.18 | CAD 18.37 | CAD 17.92 | 1.29M |
| 2026-08-31 | CAD 17.77 | +2.36% | CAD 17.90 | CAD 18.10 | CAD 17.61 | 1.43M |
| 2026-08-28 | CAD 17.36 | -1.53% | CAD 17.60 | CAD 17.67 | CAD 17.17 | 646.60K |
| 2026-08-27 | CAD 17.63 | +3.52% | CAD 17.13 | CAD 17.73 | CAD 16.95 | 943.10K |
| 2026-08-26 | CAD 17.03 | +0.77% | CAD 16.50 | CAD 17.35 | CAD 16.50 | 841.80K |
| 2026-08-25 | CAD 16.90 | -2.76% | CAD 16.94 | CAD 17.20 | CAD 16.80 | 583.40K |
| 2026-08-24 | CAD 17.38 | -0.74% | CAD 17.33 | CAD 17.51 | CAD 17.12 | 689.20K |
| 2026-08-21 | CAD 17.51 | -1.07% | CAD 17.69 | CAD 17.81 | CAD 17.46 | 680.40K |
| 2026-08-20 | CAD 17.70 | +1.90% | CAD 17.65 | CAD 17.93 | CAD 17.61 | 1.86M |
| 2026-08-19 | CAD 17.37 | +2.06% | CAD 17.15 | CAD 17.72 | CAD 17.15 | 1.67M |
| 2026-08-18 | CAD 17.02 | +3.28% | CAD 16.65 | CAD 17.03 | CAD 16.50 | 1.60M |
| 2026-08-17 | CAD 16.48 | +4.70% | CAD 15.86 | CAD 16.49 | CAD 15.78 | 1.12M |
| 2026-08-14 | CAD 15.74 | +0.51% | CAD 15.73 | CAD 15.95 | CAD 15.60 | 542.00K |
| 2026-08-13 | CAD 15.66 | -0.63% | CAD 15.49 | CAD 15.67 | CAD 15.26 | 695.60K |
| 2026-08-12 | CAD 15.76 | -0.25% | CAD 15.75 | CAD 15.87 | CAD 15.68 | 335.50K |
| 2026-08-11 | CAD 15.80 | -1.25% | CAD 16.00 | CAD 16.04 | CAD 15.76 | 766.90K |
| 2026-08-10 | CAD 16.00 | +5.54% | CAD 15.52 | CAD 16.09 | CAD 15.48 | 1.24M |
| 2026-08-07 | CAD 15.16 | -1.43% | CAD 15.11 | CAD 15.43 | CAD 15.04 | 924.80K |
| 2026-08-06 | CAD 15.38 | +3.92% | CAD 15.11 | CAD 15.43 | CAD 15.02 | 723.40K |
| 2026-08-05 | CAD 14.80 | -4.58% | CAD 15.51 | CAD 15.60 | CAD 14.77 | 914.30K |
| 2026-08-04 | CAD 15.51 | -7.01% | CAD 15.69 | CAD 15.75 | CAD 15.32 | 2.36M |
| 2026-07-31 | CAD 16.68 | +3.47% | CAD 16.23 | CAD 16.71 | CAD 16.23 | 2.10M |
| 2026-07-30 | CAD 16.12 | +5.57% | CAD 15.60 | CAD 16.17 | CAD 15.45 | 1.94M |
| 2026-07-29 | CAD 15.27 | +4.45% | CAD 15.26 | CAD 15.42 | CAD 15.02 | 1.33M |
| 2026-07-28 | CAD 14.62 | -2.27% | CAD 14.90 | CAD 14.95 | CAD 14.39 | 1.16M |
| 2026-07-27 | CAD 14.96 | -5.85% | CAD 15.30 | CAD 15.58 | CAD 14.92 | 1.68M |
| 2026-07-24 | CAD 15.89 | +0.32% | CAD 15.68 | CAD 16.16 | CAD 15.68 | 1.32M |
| 2026-07-23 | CAD 15.84 | +2.00% | CAD 16.00 | CAD 16.30 | CAD 15.74 | 1.94M |
| 2026-07-22 | CAD 15.53 | +7.85% | CAD 15.00 | CAD 16.04 | CAD 14.90 | 2.18M |
| 2026-07-21 | CAD 14.40 | +4.96% | CAD 13.93 | CAD 14.42 | CAD 13.86 | 1.40M |
| 2026-07-20 | CAD 13.72 | -0.29% | CAD 13.66 | CAD 13.83 | CAD 13.57 | 382.60K |
| 2026-07-17 | CAD 13.76 | +1.18% | CAD 13.81 | CAD 13.89 | CAD 13.39 | 931.70K |
| 2026-07-16 | CAD 13.60 | -1.02% | CAD 13.80 | CAD 13.82 | CAD 13.56 | 959.40K |
| 2026-07-15 | CAD 13.74 | -0.29% | CAD 13.78 | CAD 13.86 | CAD 13.40 | 676.40K |
| 2026-07-14 | CAD 13.78 | -0.14% | CAD 14.00 | CAD 14.12 | CAD 13.65 | 1.10M |
| 2026-07-13 | CAD 13.80 | +3.99% | CAD 13.61 | CAD 13.93 | CAD 13.50 | 1.20M |
| 2026-07-10 | CAD 13.27 | -0.90% | CAD 13.42 | CAD 13.45 | CAD 13.12 | 542.00K |
| 2026-07-09 | CAD 13.39 | -0.59% | CAD 13.54 | CAD 13.90 | CAD 13.35 | 1.61M |
| 2026-07-08 | CAD 13.47 | +4.74% | CAD 13.14 | CAD 13.52 | CAD 12.98 | 1.11M |
| 2026-07-07 | CAD 12.86 | +3.46% | CAD 12.65 | CAD 12.94 | CAD 12.45 | 1.25M |
| 2026-07-06 | CAD 12.43 | -3.57% | CAD 13.00 | CAD 13.00 | CAD 12.40 | 931.90K |
| 2026-07-03 | CAD 12.89 | +1.50% | CAD 12.82 | CAD 12.93 | CAD 12.75 | 423.30K |
| 2026-07-02 | CAD 12.70 | -4.30% | CAD 13.00 | CAD 13.19 | CAD 12.67 | 1.36M |
| 2026-06-30 | CAD 13.27 | +1.38% | CAD 13.16 | CAD 13.40 | CAD 13.10 | 1.45M |
| 2026-06-29 | CAD 13.09 | -0.53% | CAD 13.28 | CAD 13.37 | CAD 13.03 | 459.10K |
| 2026-06-26 | CAD 13.16 | -1.57% | CAD 13.14 | CAD 13.32 | CAD 13.10 | 804.80K |
| 2026-06-25 | CAD 13.37 | -0.22% | CAD 13.26 | CAD 13.43 | CAD 13.15 | 659.50K |
| 2026-06-24 | CAD 13.40 | -3.87% | CAD 13.57 | CAD 13.58 | CAD 13.28 | 1.38M |
| 2026-06-23 | CAD 13.94 | -0.07% | CAD 13.87 | CAD 14.05 | CAD 13.81 | 689.40K |
| 2026-06-22 | CAD 13.95 | -0.57% | CAD 13.92 | CAD 14.12 | CAD 13.76 | 559.70K |
| 2026-06-19 | CAD 14.03 | +1.37% | CAD 13.76 | CAD 14.10 | CAD 13.76 | 408.70K |
| 2026-06-18 | CAD 13.84 | -3.55% | CAD 14.16 | CAD 14.16 | CAD 13.55 | 1.18M |
| 2026-06-17 | CAD 14.35 | -0.97% | CAD 14.54 | CAD 14.69 | CAD 14.27 | 1.23M |
| 2026-06-16 | CAD 14.49 | -2.03% | CAD 14.50 | CAD 14.64 | CAD 14.33 | 1.21M |
| 2026-06-15 | CAD 14.79 | -5.07% | CAD 14.60 | CAD 14.82 | CAD 14.32 | 1.32M |
| 2026-06-12 | CAD 15.58 | -0.45% | CAD 15.52 | CAD 15.73 | CAD 15.40 | 931.80K |
| 2026-06-11 | CAD 15.65 | -1.45% | CAD 16.07 | CAD 16.23 | CAD 15.50 | 1.00M |
| 2026-06-10 | CAD 15.88 | +2.58% | CAD 15.75 | CAD 16.11 | CAD 15.65 | 505.30K |
| 2026-06-09 | CAD 15.48 | -4.62% | CAD 15.98 | CAD 16.03 | CAD 15.24 | 1.04M |
| 2026-06-08 | CAD 16.23 | +2.46% | CAD 16.03 | CAD 16.31 | CAD 16.00 | 640.90K |
| 2026-06-05 | CAD 15.84 | -4.98% | CAD 16.57 | CAD 16.65 | CAD 15.80 | 1.28M |
| 2026-06-04 | CAD 16.67 | +0.12% | CAD 16.33 | CAD 16.75 | CAD 16.23 | 649.30K |
| 2026-06-03 | CAD 16.65 | +2.34% | CAD 16.52 | CAD 16.96 | CAD 16.41 | 756.20K |
| 2026-06-02 | CAD 16.27 | +0.87% | CAD 16.11 | CAD 16.32 | CAD 16.07 | 544.30K |
| 2026-06-01 | CAD 16.13 | +6.05% | CAD 15.75 | CAD 16.36 | CAD 15.68 | 1.56M |
| 2026-05-29 | CAD 15.21 | -3.06% | CAD 15.50 | CAD 15.56 | CAD 15.17 | 6.20M |
| 2026-05-28 | CAD 15.69 | -0.13% | CAD 16.11 | CAD 16.11 | CAD 15.68 | 805.80K |
| 2026-05-27 | CAD 15.71 | -4.03% | CAD 15.96 | CAD 15.99 | CAD 15.62 | 865.40K |
| 2026-05-26 | CAD 16.37 | +0.99% | CAD 16.35 | CAD 16.73 | CAD 16.33 | 909.60K |