Vermilion Energy Inc. (TSX:VET)
Canada
· Delayed Price · Currency is CAD 15.47
+0.09 (0.59%)
Mar 9, 2026, 3:43 PM EST
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.93 | 16.03 | 15.44 | 15.65 | - | 1.72% | 1,336,800 |
| Mar 6, 2026 | 15.71 | 15.79 | 14.98 | 15.38 | 15.38 | -0.84% | 1,383,515 |
| Mar 5, 2026 | 14.75 | 15.83 | 14.61 | 15.51 | 15.51 | -1.59% | 2,374,471 |
| Mar 4, 2026 | 15.32 | 15.80 | 15.19 | 15.76 | 15.76 | 0.77% | 1,509,429 |
| Mar 3, 2026 | 16.00 | 16.15 | 15.29 | 15.64 | 15.64 | 0.71% | 2,737,352 |
| Mar 2, 2026 | 15.95 | 16.39 | 15.30 | 15.53 | 15.53 | 6.01% | 2,340,476 |
| Feb 27, 2026 | 14.75 | 14.86 | 14.51 | 14.65 | 14.65 | 0.83% | 2,292,916 |
| Feb 26, 2026 | 14.19 | 14.57 | 13.95 | 14.53 | 14.53 | 1.40% | 1,231,976 |
| Feb 25, 2026 | 14.59 | 14.61 | 14.12 | 14.33 | 14.33 | -0.69% | 1,038,639 |
| Feb 24, 2026 | 14.49 | 14.59 | 14.33 | 14.43 | 14.43 | -0.76% | 607,158 |
| Feb 23, 2026 | 14.42 | 14.84 | 14.42 | 14.54 | 14.54 | 0.48% | 656,090 |
| Feb 20, 2026 | 14.38 | 14.53 | 14.21 | 14.47 | 14.47 | 0.35% | 1,188,187 |
| Feb 19, 2026 | 14.26 | 14.93 | 14.26 | 14.42 | 14.42 | 2.12% | 1,802,628 |
| Feb 18, 2026 | 13.76 | 14.20 | 13.76 | 14.12 | 14.12 | 4.05% | 1,178,472 |
| Feb 17, 2026 | 13.74 | 14.00 | 13.23 | 13.57 | 13.57 | -0.59% | 1,018,129 |
| Feb 13, 2026 | 13.62 | 13.82 | 13.36 | 13.65 | 13.65 | 0.44% | 1,571,849 |
| Feb 12, 2026 | 14.22 | 14.28 | 13.38 | 13.59 | 13.59 | -4.83% | 1,650,080 |
| Feb 11, 2026 | 14.20 | 14.42 | 13.98 | 14.28 | 14.28 | 2.00% | 1,323,606 |
| Feb 10, 2026 | 14.16 | 14.21 | 13.89 | 14.00 | 14.00 | -0.64% | 759,684 |
| Feb 9, 2026 | 13.93 | 14.18 | 13.93 | 14.09 | 14.09 | 1.15% | 773,197 |
| Feb 6, 2026 | 13.36 | 14.00 | 13.30 | 13.93 | 13.93 | 4.82% | 1,334,554 |
| Feb 5, 2026 | 13.67 | 13.79 | 13.19 | 13.29 | 13.29 | -4.59% | 1,220,016 |
| Feb 4, 2026 | 13.74 | 14.00 | 13.60 | 13.93 | 13.93 | 2.05% | 2,046,959 |
| Feb 3, 2026 | 13.00 | 13.70 | 12.78 | 13.65 | 13.65 | 6.14% | 1,326,549 |
| Feb 2, 2026 | 12.67 | 12.95 | 12.51 | 12.86 | 12.86 | -2.28% | 1,894,471 |
| Jan 30, 2026 | 13.20 | 13.40 | 12.86 | 13.16 | 13.16 | -1.20% | 1,402,095 |
| Jan 29, 2026 | 13.33 | 13.64 | 13.13 | 13.32 | 13.32 | 1.29% | 2,380,544 |
| Jan 28, 2026 | 13.24 | 13.36 | 12.94 | 13.15 | 13.15 | -0.23% | 1,136,704 |
| Jan 27, 2026 | 13.00 | 13.28 | 12.93 | 13.18 | 13.18 | 1.78% | 1,150,469 |
| Jan 26, 2026 | 12.85 | 12.96 | 12.68 | 12.95 | 12.95 | 1.81% | 717,334 |
| Jan 23, 2026 | 12.80 | 12.96 | 12.72 | 12.72 | 12.72 | 2.00% | 1,096,322 |
| Jan 22, 2026 | 12.93 | 12.97 | 12.29 | 12.47 | 12.47 | -4.44% | 1,326,648 |
| Jan 21, 2026 | 12.42 | 13.09 | 12.42 | 13.05 | 13.05 | 6.88% | 1,799,970 |
| Jan 20, 2026 | 12.19 | 12.58 | 12.15 | 12.21 | 12.21 | 0.58% | 989,157 |
| Jan 19, 2026 | 12.01 | 12.19 | 11.97 | 12.14 | 12.14 | 0.08% | 190,766 |
| Jan 16, 2026 | 11.99 | 12.15 | 11.96 | 12.13 | 12.13 | 2.28% | 592,448 |
| Jan 15, 2026 | 11.99 | 12.11 | 11.76 | 11.86 | 11.86 | -3.03% | 777,207 |
| Jan 14, 2026 | 11.98 | 12.40 | 11.93 | 12.23 | 12.23 | 2.86% | 1,659,287 |
| Jan 13, 2026 | 11.81 | 12.00 | 11.72 | 11.89 | 11.89 | 2.32% | 1,148,205 |
| Jan 12, 2026 | 11.60 | 11.65 | 11.48 | 11.62 | 11.62 | 1.13% | 720,763 |
| Jan 9, 2026 | 11.38 | 11.57 | 11.33 | 11.49 | 11.49 | 1.95% | 1,134,104 |
| Jan 8, 2026 | 10.89 | 11.38 | 10.89 | 11.27 | 11.27 | 3.97% | 1,138,972 |
| Jan 7, 2026 | 10.99 | 11.08 | 10.72 | 10.84 | 10.84 | -2.17% | 816,564 |
| Jan 6, 2026 | 11.29 | 11.45 | 11.01 | 11.08 | 11.08 | -1.16% | 1,015,945 |
| Jan 5, 2026 | 11.78 | 11.87 | 10.86 | 11.21 | 11.21 | -4.27% | 1,916,002 |
| Jan 2, 2026 | 11.44 | 11.74 | 11.23 | 11.71 | 11.71 | 2.54% | 875,817 |
| Dec 31, 2025 | 11.44 | 11.57 | 11.38 | 11.42 | 11.42 | -0.26% | 421,108 |
| Dec 30, 2025 | 11.43 | 11.58 | 11.39 | 11.45 | 11.45 | 1.33% | 683,788 |
| Dec 29, 2025 | 11.27 | 11.46 | 11.26 | 11.30 | 11.30 | 0.44% | 748,818 |
| Dec 24, 2025 | 11.25 | 11.33 | 11.16 | 11.25 | 11.25 | -0.53% | 424,048 |
| Dec 23, 2025 | 11.29 | 11.35 | 11.18 | 11.31 | 11.31 | 0.09% | 937,059 |
| Dec 22, 2025 | 11.38 | 11.60 | 11.26 | 11.30 | 11.30 | 0.98% | 1,073,056 |
| Dec 19, 2025 | 11.09 | 11.41 | 11.05 | 11.19 | 11.19 | 1.91% | 1,571,540 |
| Dec 18, 2025 | 11.36 | 11.36 | 10.95 | 10.98 | 10.98 | -3.35% | 1,011,423 |
| Dec 17, 2025 | 11.24 | 11.38 | 11.12 | 11.36 | 11.36 | 2.62% | 831,788 |
| Dec 16, 2025 | 11.43 | 11.43 | 11.04 | 11.07 | 11.07 | -4.65% | 1,193,272 |
| Dec 15, 2025 | 11.79 | 11.79 | 11.48 | 11.61 | 11.61 | -2.11% | 915,148 |
| Dec 12, 2025 | 12.13 | 12.22 | 11.69 | 11.86 | 11.73 | -2.15% | 1,523,286 |
| Dec 11, 2025 | 12.45 | 12.45 | 12.11 | 12.12 | 11.99 | -2.96% | 1,113,345 |
| Dec 10, 2025 | 12.37 | 12.55 | 11.84 | 12.49 | 12.35 | 0.24% | 1,314,945 |
| Dec 9, 2025 | 12.66 | 12.98 | 12.32 | 12.46 | 12.32 | -2.04% | 1,178,893 |
| Dec 8, 2025 | 12.41 | 12.94 | 12.31 | 12.72 | 12.58 | 1.60% | 1,536,925 |
| Dec 5, 2025 | 12.54 | 12.89 | 12.49 | 12.52 | 12.38 | -0.95% | 839,045 |
| Dec 4, 2025 | 12.53 | 12.94 | 12.53 | 12.64 | 12.50 | 0.48% | 732,016 |
| Dec 3, 2025 | 12.54 | 12.60 | 12.36 | 12.58 | 12.44 | 1.04% | 725,119 |
| Dec 2, 2025 | 12.60 | 12.63 | 12.16 | 12.45 | 12.31 | -1.11% | 1,080,278 |
| Dec 1, 2025 | 12.95 | 13.09 | 12.54 | 12.59 | 12.45 | -2.48% | 1,217,713 |
| Nov 28, 2025 | 12.33 | 13.05 | 12.33 | 12.91 | 12.77 | 5.04% | 1,268,884 |
| Nov 27, 2025 | 12.14 | 12.38 | 12.10 | 12.29 | 12.16 | 1.15% | 211,128 |
| Nov 26, 2025 | 12.20 | 12.23 | 12.04 | 12.15 | 12.02 | - | 987,026 |
| Nov 25, 2025 | 12.30 | 12.35 | 11.85 | 12.15 | 12.02 | -2.88% | 1,113,896 |
| Nov 24, 2025 | 12.59 | 12.65 | 12.37 | 12.51 | 12.37 | -0.40% | 1,180,604 |
| Nov 21, 2025 | 12.59 | 12.71 | 12.21 | 12.56 | 12.42 | -1.02% | 1,062,311 |
| Nov 20, 2025 | 13.10 | 13.37 | 12.69 | 12.69 | 12.55 | -2.01% | 862,657 |
| Nov 19, 2025 | 12.53 | 13.02 | 12.32 | 12.95 | 12.81 | 0.94% | 1,260,897 |
| Nov 18, 2025 | 12.20 | 12.87 | 12.16 | 12.83 | 12.69 | 3.89% | 834,177 |
| Nov 17, 2025 | 12.60 | 12.67 | 12.27 | 12.35 | 12.21 | -1.59% | 561,582 |
| Nov 14, 2025 | 12.35 | 12.61 | 12.08 | 12.55 | 12.41 | 2.70% | 831,936 |
| Nov 13, 2025 | 12.35 | 12.48 | 12.11 | 12.22 | 12.09 | -1.05% | 695,617 |
| Nov 12, 2025 | 12.50 | 12.74 | 12.25 | 12.35 | 12.21 | -2.76% | 892,029 |
| Nov 11, 2025 | 12.14 | 12.86 | 12.10 | 12.70 | 12.56 | 4.35% | 1,504,874 |
| Nov 10, 2025 | 11.74 | 12.18 | 11.65 | 12.17 | 12.04 | 3.93% | 1,264,618 |
| Nov 7, 2025 | 10.99 | 11.73 | 10.99 | 11.71 | 11.58 | 4.37% | 1,720,139 |
| Nov 6, 2025 | 10.75 | 11.35 | 10.75 | 11.22 | 11.10 | 8.41% | 1,958,639 |
| Nov 5, 2025 | 10.34 | 10.51 | 10.31 | 10.35 | 10.24 | -0.19% | 749,156 |
| Nov 4, 2025 | 10.37 | 10.41 | 10.17 | 10.37 | 10.26 | -1.61% | 479,885 |
| Nov 3, 2025 | 10.37 | 10.55 | 10.25 | 10.54 | 10.42 | 0.48% | 402,577 |
| Oct 31, 2025 | 10.52 | 10.61 | 10.30 | 10.49 | 10.38 | 1.06% | 1,031,871 |
| Oct 30, 2025 | 10.21 | 10.57 | 10.08 | 10.38 | 10.27 | 0.29% | 852,609 |
| Oct 29, 2025 | 10.21 | 10.48 | 10.16 | 10.35 | 10.24 | 1.97% | 622,850 |
| Oct 28, 2025 | 10.37 | 10.41 | 10.14 | 10.15 | 10.04 | -2.78% | 743,823 |
| Oct 27, 2025 | 10.61 | 10.72 | 10.43 | 10.44 | 10.33 | -1.32% | 452,230 |
| Oct 24, 2025 | 10.74 | 10.74 | 10.57 | 10.58 | 10.46 | -0.56% | 435,463 |
| Oct 23, 2025 | 10.75 | 10.81 | 10.60 | 10.64 | 10.52 | 3.40% | 670,150 |
| Oct 22, 2025 | 10.21 | 10.37 | 10.07 | 10.29 | 10.18 | 1.58% | 593,961 |
| Oct 21, 2025 | 10.37 | 10.37 | 10.07 | 10.13 | 10.02 | -1.84% | 658,437 |
| Oct 20, 2025 | 10.14 | 10.32 | 10.14 | 10.32 | 10.21 | 1.98% | 664,128 |
| Oct 17, 2025 | 10.06 | 10.17 | 9.98 | 10.12 | 10.01 | -0.98% | 859,954 |
| Oct 16, 2025 | 10.68 | 10.69 | 10.17 | 10.22 | 10.11 | -3.58% | 908,265 |
| Oct 15, 2025 | 10.64 | 10.72 | 10.47 | 10.60 | 10.48 | 1.05% | 912,142 |