Vermilion Energy Inc. (VET.TO) TSX

Currency In CAD

VET.TO Historical Return

If you invested $1000 in Vermilion Energy Inc. (VET.TO) 10 years ago, it would be worth $483.31 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,411.11, while $1000 invested 1 year ago would be worth $1,523.06. This corresponds to total returns of -51.67%, 41.11%, 52.31%, respectively, with annualized returns of -7.01%, 7.13%, 52.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VET.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	16.16	16.51	16.51	16.66	16.03	445,697
September 30, 2026	16.14	16.19	16.19	16.49	16.03	668,655
September 29, 2026	16.02	16.02	16.02	16.31	15.85	672,503
September 28, 2026	16.69	16.36	16.36	16.81	16.33	567,621
September 25, 2026	16.53	16.41	16.41	16.54	16.16	537,072
September 24, 2026	16.75	16.78	16.78	17.11	16.6	619,498
September 23, 2026	16.65	16.48	16.48	16.73	16.35	678,668
September 22, 2026	16.45	16.36	16.36	16.77	16.12	1.03M
September 21, 2026	17.2	16.73	16.73	17.32	16.67	687,429
September 18, 2026	17.78	17.51	17.51	17.78	17.46	913,166
September 17, 2026	17.4	17.71	17.71	17.79	17.39	484,032
September 16, 2026	18.54	17.63	17.63	18.58	17.51	1.5M
September 15, 2026	18.46	18.72	18.72	18.97	18.43	1.55M
September 11, 2026	18.27	18.34	18.34	18.41	17.93	605,997
September 10, 2026	18.87	18.54	18.54	19	18.26	1.24M
September 09, 2026	18.2	18.48	18.48	18.67	18.06	1.46M
September 08, 2026	18	17.96	17.96	18.29	17.9	1.03M
September 04, 2026	17.83	17.77	17.77	17.98	17.57	563,550
September 03, 2026	18.19	17.95	17.95	18.3	17.77	911,508
September 02, 2026	18.2	18.22	18.22	18.46	18.02	1.04M
September 01, 2026	18.18	18.34	18.34	18.37	17.92	1.29M
August 31, 2026	17.9	17.77	17.77	18.1	17.61	1.43M
August 28, 2026	17.6	17.36	17.36	17.67	17.17	646,609
August 27, 2026	17.13	17.63	17.63	17.73	16.95	943,143
August 26, 2026	16.5	17.03	17.03	17.35	16.5	841,842
August 25, 2026	16.94	16.9	16.9	17.2	16.8	583,384
August 24, 2026	17.33	17.38	17.38	17.51	17.12	689,205
August 21, 2026	17.69	17.51	17.51	17.81	17.46	680,357
August 20, 2026	17.65	17.7	17.7	17.93	17.61	1.86M
August 19, 2026	17.15	17.37	17.37	17.72	17.15	1.67M
August 18, 2026	16.65	17.02	17.02	17.03	16.5	1.6M
August 17, 2026	15.86	16.48	16.48	16.49	15.78	1.12M
August 14, 2026	15.73	15.74	15.74	15.95	15.6	541,970
August 13, 2026	15.49	15.66	15.66	15.67	15.26	695,570
August 12, 2026	15.75	15.76	15.76	15.87	15.68	335,494
August 11, 2026	16	15.8	15.8	16.04	15.76	766,867
August 10, 2026	15.52	16	16	16.09	15.48	1.24M
August 07, 2026	15.11	15.16	15.16	15.43	15.04	924,750
August 06, 2026	15.11	15.38	15.38	15.43	15.02	723,444
August 05, 2026	15.51	14.8	14.8	15.6	14.77	914,277
August 04, 2026	15.69	15.51	15.51	15.75	15.32	2.36M
July 31, 2026	16.23	16.68	16.68	16.71	16.23	2.1M
July 30, 2026	15.6	16.12	16.12	16.17	15.45	1.94M
July 29, 2026	15.26	15.27	15.27	15.42	15.02	1.33M
July 28, 2026	14.9	14.62	14.62	14.95	14.39	1.16M
July 27, 2026	15.3	14.96	14.96	15.58	14.92	1.68M
July 23, 2026	16	15.84	15.84	16.3	15.74	1.94M
July 22, 2026	15	15.53	15.53	16.04	14.9	2.18M
July 21, 2026	13.93	14.4	14.4	14.42	13.86	1.4M
July 20, 2026	13.66	13.72	13.72	13.83	13.57	382,573
July 17, 2026	13.81	13.76	13.76	13.89	13.39	931,657
July 16, 2026	13.8	13.6	13.6	13.82	13.56	959,444
July 15, 2026	13.78	13.74	13.74	13.86	13.4	676,408
July 14, 2026	14	13.78	13.78	14.12	13.65	1.1M
July 13, 2026	13.61	13.8	13.8	13.93	13.5	1.2M
July 10, 2026	13.42	13.27	13.27	13.45	13.12	541,984
July 09, 2026	13.54	13.39	13.39	13.9	13.35	1.61M
July 08, 2026	13.14	13.47	13.47	13.52	12.98	1.11M
July 07, 2026	12.65	12.86	12.86	12.94	12.45	1.25M
July 06, 2026	13	12.43	12.43	13	12.4	931,878