Vermilion Energy Inc. (TSX:VET)
Canada
· Delayed Price · Currency is CAD 17.88
+0.70 (4.07%)
Apr 28, 2026, 4:00 PM EST
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.50 | 18.03 | 17.49 | 17.88 | 17.88 | 4.07% | 1,219,115 |
| Apr 27, 2026 | 17.09 | 17.33 | 17.00 | 17.18 | 17.18 | 1.90% | 756,330 |
| Apr 24, 2026 | 17.44 | 17.44 | 16.75 | 16.86 | 16.86 | -1.35% | 680,032 |
| Apr 23, 2026 | 16.66 | 17.16 | 16.66 | 17.09 | 17.09 | 1.85% | 1,303,070 |
| Apr 22, 2026 | 16.68 | 16.89 | 16.54 | 16.78 | 16.78 | 2.07% | 645,153 |
| Apr 21, 2026 | 16.03 | 16.48 | 16.00 | 16.44 | 16.44 | 3.01% | 747,876 |
| Apr 20, 2026 | 16.00 | 16.28 | 15.81 | 15.96 | 15.96 | 1.53% | 940,637 |
| Apr 17, 2026 | 16.10 | 16.10 | 15.08 | 15.72 | 15.72 | -7.96% | 2,240,579 |
| Apr 16, 2026 | 16.72 | 17.26 | 16.72 | 17.08 | 17.08 | 1.36% | 1,022,590 |
| Apr 15, 2026 | 17.06 | 17.30 | 16.83 | 16.85 | 16.85 | -2.38% | 884,167 |
| Apr 14, 2026 | 17.49 | 17.70 | 17.14 | 17.26 | 17.26 | -3.09% | 910,486 |
| Apr 13, 2026 | 17.70 | 18.09 | 17.58 | 17.81 | 17.81 | 3.73% | 1,121,474 |
| Apr 10, 2026 | 17.06 | 17.54 | 17.06 | 17.17 | 17.17 | -0.23% | 614,764 |
| Apr 9, 2026 | 18.24 | 18.40 | 17.06 | 17.21 | 17.21 | -4.55% | 1,498,836 |
| Apr 8, 2026 | 17.31 | 18.11 | 17.09 | 18.03 | 18.03 | -7.44% | 1,523,563 |
| Apr 7, 2026 | 19.26 | 19.83 | 19.26 | 19.48 | 19.48 | 1.99% | 1,040,380 |
| Apr 6, 2026 | 18.49 | 19.13 | 18.48 | 19.10 | 19.10 | 2.74% | 1,445,719 |
| Apr 2, 2026 | 18.86 | 19.05 | 18.24 | 18.59 | 18.59 | 4.09% | 1,820,676 |
| Apr 1, 2026 | 18.50 | 18.96 | 17.71 | 17.86 | 17.86 | -6.83% | 1,480,361 |
| Mar 31, 2026 | 18.81 | 19.93 | 18.52 | 19.17 | 19.17 | 1.05% | 2,094,921 |
| Mar 30, 2026 | 19.50 | 19.66 | 18.82 | 18.97 | 18.97 | -1.76% | 1,245,608 |
| Mar 27, 2026 | 18.92 | 19.45 | 18.60 | 19.31 | 19.31 | 5.00% | 1,277,020 |
| Mar 26, 2026 | 18.41 | 18.92 | 18.30 | 18.39 | 18.39 | 0.82% | 1,063,513 |
| Mar 25, 2026 | 18.18 | 18.41 | 17.97 | 18.24 | 18.24 | -0.65% | 1,016,689 |
| Mar 24, 2026 | 18.00 | 18.80 | 17.95 | 18.36 | 18.36 | 2.68% | 1,919,737 |
| Mar 23, 2026 | 18.01 | 18.49 | 17.69 | 17.88 | 17.88 | -6.24% | 1,900,184 |
| Mar 20, 2026 | 19.60 | 20.31 | 19.00 | 19.07 | 19.07 | -3.83% | 2,419,929 |
| Mar 19, 2026 | 17.68 | 20.16 | 17.68 | 19.83 | 19.83 | 14.36% | 5,374,247 |
| Mar 18, 2026 | 16.90 | 17.40 | 16.81 | 17.34 | 17.34 | 3.21% | 1,612,969 |
| Mar 17, 2026 | 16.48 | 16.87 | 16.46 | 16.80 | 16.80 | 2.63% | 1,184,862 |
| Mar 16, 2026 | 16.18 | 16.46 | 15.86 | 16.37 | 16.37 | 1.30% | 1,180,094 |
| Mar 13, 2026 | 16.00 | 16.36 | 15.87 | 16.16 | 16.16 | -0.25% | 1,152,286 |
| Mar 12, 2026 | 15.99 | 16.39 | 15.87 | 16.20 | 16.07 | 2.60% | 1,501,025 |
| Mar 11, 2026 | 15.61 | 15.88 | 15.48 | 15.79 | 15.66 | 1.15% | 873,209 |
| Mar 10, 2026 | 15.37 | 15.84 | 15.28 | 15.61 | 15.48 | 0.84% | 1,457,842 |
| Mar 9, 2026 | 15.93 | 16.03 | 15.35 | 15.48 | 15.35 | 0.65% | 1,891,845 |
| Mar 6, 2026 | 15.71 | 15.79 | 14.98 | 15.38 | 15.25 | -0.84% | 1,383,515 |
| Mar 5, 2026 | 14.75 | 15.83 | 14.61 | 15.51 | 15.38 | -1.59% | 2,383,471 |
| Mar 4, 2026 | 15.32 | 15.80 | 15.19 | 15.76 | 15.63 | 0.77% | 1,520,498 |
| Mar 3, 2026 | 16.00 | 16.15 | 15.29 | 15.64 | 15.51 | 0.71% | 2,737,352 |
| Mar 2, 2026 | 15.95 | 16.39 | 15.30 | 15.53 | 15.40 | 6.01% | 2,341,543 |
| Feb 27, 2026 | 14.75 | 14.86 | 14.51 | 14.65 | 14.53 | 0.83% | 2,292,916 |
| Feb 26, 2026 | 14.19 | 14.57 | 13.95 | 14.53 | 14.41 | 1.40% | 1,231,976 |
| Feb 25, 2026 | 14.59 | 14.61 | 14.12 | 14.33 | 14.21 | -0.69% | 1,038,639 |
| Feb 24, 2026 | 14.49 | 14.59 | 14.33 | 14.43 | 14.31 | -0.76% | 607,158 |
| Feb 23, 2026 | 14.42 | 14.84 | 14.42 | 14.54 | 14.42 | 0.48% | 656,090 |
| Feb 20, 2026 | 14.38 | 14.53 | 14.21 | 14.47 | 14.35 | 0.35% | 1,188,187 |
| Feb 19, 2026 | 14.26 | 14.93 | 14.26 | 14.42 | 14.30 | 2.12% | 1,802,628 |
| Feb 18, 2026 | 13.76 | 14.20 | 13.76 | 14.12 | 14.00 | 4.05% | 1,178,472 |
| Feb 17, 2026 | 13.74 | 14.00 | 13.23 | 13.57 | 13.46 | -0.59% | 1,018,129 |
| Feb 13, 2026 | 13.62 | 13.82 | 13.36 | 13.65 | 13.54 | 0.44% | 1,571,849 |
| Feb 12, 2026 | 14.22 | 14.28 | 13.38 | 13.59 | 13.48 | -4.83% | 1,650,080 |
| Feb 11, 2026 | 14.20 | 14.42 | 13.98 | 14.28 | 14.16 | 2.00% | 1,323,606 |
| Feb 10, 2026 | 14.16 | 14.21 | 13.89 | 14.00 | 13.88 | -0.64% | 759,684 |
| Feb 9, 2026 | 13.93 | 14.18 | 13.93 | 14.09 | 13.97 | 1.15% | 773,197 |
| Feb 6, 2026 | 13.36 | 14.00 | 13.30 | 13.93 | 13.81 | 4.82% | 1,334,554 |
| Feb 5, 2026 | 13.67 | 13.79 | 13.19 | 13.29 | 13.18 | -4.59% | 1,220,016 |
| Feb 4, 2026 | 13.74 | 14.00 | 13.60 | 13.93 | 13.81 | 2.05% | 2,046,959 |
| Feb 3, 2026 | 13.00 | 13.70 | 12.78 | 13.65 | 13.54 | 6.14% | 1,326,549 |
| Feb 2, 2026 | 12.67 | 12.95 | 12.51 | 12.86 | 12.75 | -2.28% | 1,894,471 |
| Jan 30, 2026 | 13.20 | 13.40 | 12.86 | 13.16 | 13.05 | -1.20% | 1,402,095 |
| Jan 29, 2026 | 13.33 | 13.64 | 13.13 | 13.32 | 13.21 | 1.29% | 2,380,544 |
| Jan 28, 2026 | 13.24 | 13.36 | 12.94 | 13.15 | 13.04 | -0.23% | 1,136,704 |
| Jan 27, 2026 | 13.00 | 13.28 | 12.93 | 13.18 | 13.07 | 1.78% | 1,150,469 |
| Jan 26, 2026 | 12.85 | 12.96 | 12.68 | 12.95 | 12.84 | 1.81% | 717,334 |
| Jan 23, 2026 | 12.80 | 12.96 | 12.72 | 12.72 | 12.61 | 2.00% | 1,096,322 |
| Jan 22, 2026 | 12.93 | 12.97 | 12.29 | 12.47 | 12.37 | -4.44% | 1,326,648 |
| Jan 21, 2026 | 12.42 | 13.09 | 12.42 | 13.05 | 12.94 | 6.88% | 1,799,970 |
| Jan 20, 2026 | 12.19 | 12.58 | 12.15 | 12.21 | 12.11 | 0.58% | 989,157 |
| Jan 19, 2026 | 12.01 | 12.19 | 11.97 | 12.14 | 12.04 | 0.08% | 190,766 |
| Jan 16, 2026 | 11.99 | 12.15 | 11.96 | 12.13 | 12.03 | 2.28% | 592,448 |
| Jan 15, 2026 | 11.99 | 12.11 | 11.76 | 11.86 | 11.76 | -3.03% | 777,207 |
| Jan 14, 2026 | 11.98 | 12.40 | 11.93 | 12.23 | 12.13 | 2.86% | 1,659,287 |
| Jan 13, 2026 | 11.81 | 12.00 | 11.72 | 11.89 | 11.79 | 2.32% | 1,148,205 |
| Jan 12, 2026 | 11.60 | 11.65 | 11.48 | 11.62 | 11.52 | 1.13% | 720,763 |
| Jan 9, 2026 | 11.38 | 11.57 | 11.33 | 11.49 | 11.39 | 1.95% | 1,134,104 |
| Jan 8, 2026 | 10.89 | 11.38 | 10.89 | 11.27 | 11.18 | 3.97% | 1,138,972 |
| Jan 7, 2026 | 10.99 | 11.08 | 10.72 | 10.84 | 10.75 | -2.17% | 816,564 |
| Jan 6, 2026 | 11.29 | 11.45 | 11.01 | 11.08 | 10.99 | -1.16% | 1,015,945 |
| Jan 5, 2026 | 11.78 | 11.87 | 10.86 | 11.21 | 11.12 | -4.27% | 1,916,002 |
| Jan 2, 2026 | 11.44 | 11.74 | 11.23 | 11.71 | 11.61 | 2.54% | 875,817 |
| Dec 31, 2025 | 11.44 | 11.57 | 11.38 | 11.42 | 11.32 | -0.26% | 421,108 |
| Dec 30, 2025 | 11.43 | 11.58 | 11.39 | 11.45 | 11.35 | 1.33% | 683,788 |
| Dec 29, 2025 | 11.27 | 11.46 | 11.26 | 11.30 | 11.21 | 0.44% | 748,818 |
| Dec 24, 2025 | 11.25 | 11.33 | 11.16 | 11.25 | 11.16 | -0.53% | 424,048 |
| Dec 23, 2025 | 11.29 | 11.35 | 11.18 | 11.31 | 11.22 | 0.09% | 937,059 |
| Dec 22, 2025 | 11.38 | 11.60 | 11.26 | 11.30 | 11.21 | 0.98% | 1,073,056 |
| Dec 19, 2025 | 11.09 | 11.41 | 11.05 | 11.19 | 11.10 | 1.91% | 1,571,540 |
| Dec 18, 2025 | 11.36 | 11.36 | 10.95 | 10.98 | 10.89 | -3.35% | 1,011,423 |
| Dec 17, 2025 | 11.24 | 11.38 | 11.12 | 11.36 | 11.27 | 2.62% | 831,788 |
| Dec 16, 2025 | 11.43 | 11.43 | 11.04 | 11.07 | 10.98 | -4.65% | 1,193,272 |
| Dec 15, 2025 | 11.79 | 11.79 | 11.48 | 11.61 | 11.51 | -2.11% | 915,148 |
| Dec 12, 2025 | 12.13 | 12.22 | 11.69 | 11.86 | 11.63 | -2.15% | 1,523,286 |
| Dec 11, 2025 | 12.45 | 12.45 | 12.11 | 12.12 | 11.89 | -2.96% | 1,113,345 |
| Dec 10, 2025 | 12.37 | 12.55 | 11.84 | 12.49 | 12.25 | 0.24% | 1,314,945 |
| Dec 9, 2025 | 12.66 | 12.98 | 12.32 | 12.46 | 12.22 | -2.04% | 1,178,893 |
| Dec 8, 2025 | 12.41 | 12.94 | 12.31 | 12.72 | 12.48 | 1.60% | 1,536,925 |
| Dec 5, 2025 | 12.54 | 12.89 | 12.49 | 12.52 | 12.28 | -0.95% | 839,045 |
| Dec 4, 2025 | 12.53 | 12.94 | 12.53 | 12.64 | 12.40 | 0.48% | 732,016 |
| Dec 3, 2025 | 12.54 | 12.60 | 12.36 | 12.58 | 12.34 | 1.04% | 725,119 |