Vermilion Energy Inc. - VET.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.38	14.47	14.47	14.53	14.21	1.19M
February 19, 2026	14.26	14.42	14.42	14.93	14.26	1.8M
February 18, 2026	13.76	14.12	14.12	14.2	13.76	1.18M
February 17, 2026	13.74	13.57	13.57	14	13.23	1.02M
February 13, 2026	13.62	13.65	13.65	13.82	13.36	1.57M
February 12, 2026	14.22	13.59	13.59	14.28	13.38	1.65M
February 11, 2026	14.2	14.28	14.28	14.42	13.98	1.32M
February 10, 2026	14.16	14	14	14.21	13.89	759,684
February 09, 2026	13.93	14.09	14.09	14.18	13.93	773,200
February 06, 2026	13.36	13.93	13.93	14	13.3	1.33M
February 05, 2026	13.67	13.29	13.29	13.79	13.19	1.22M
February 04, 2026	13.74	13.93	13.93	14	13.6	2.05M
February 03, 2026	13	13.65	13.65	13.7	12.78	1.33M
February 02, 2026	12.67	12.86	12.86	12.95	12.51	1.89M
January 30, 2026	13.2	13.16	13.16	13.4	12.86	1.4M
January 29, 2026	13.33	13.32	13.32	13.64	13.13	2.38M
January 28, 2026	13.24	13.15	13.15	13.36	12.94	1.14M
January 27, 2026	13	13.18	13.18	13.28	12.93	1.15M
January 26, 2026	12.85	12.95	12.95	12.96	12.68	717,334
January 23, 2026	12.8	12.72	12.72	12.96	12.72	1.1M
January 22, 2026	12.93	12.47	12.47	12.97	12.29	1.33M
January 21, 2026	12.42	13.05	13.05	13.09	12.42	1.8M
January 20, 2026	12.19	12.21	12.21	12.58	12.15	989,200
January 19, 2026	12.01	12.14	12.14	12.19	11.97	190,800
January 16, 2026	11.99	12.13	12.13	12.15	11.96	592,448
January 15, 2026	11.99	11.86	11.86	12.11	11.76	777,207
January 14, 2026	11.98	12.23	12.23	12.4	11.93	1.66M
January 13, 2026	11.81	11.89	11.89	12	11.72	1.15M
January 12, 2026	11.6	11.62	11.62	11.65	11.48	720,800
January 09, 2026	11.38	11.49	11.49	11.57	11.33	1.13M
January 08, 2026	10.89	11.27	11.27	11.38	10.89	1.14M
January 07, 2026	10.99	10.84	10.84	11.08	10.72	816,600
January 06, 2026	11.29	11.08	11.08	11.45	11.01	1.02M
January 05, 2026	11.78	11.21	11.21	11.87	10.86	1.92M
January 02, 2026	11.44	11.71	11.71	11.74	11.23	875,817
December 31, 2025	11.44	11.42	11.42	11.57	11.38	421,108
December 30, 2025	11.43	11.45	11.45	11.58	11.39	683,800
December 29, 2025	11.27	11.3	11.3	11.46	11.26	748,818
December 23, 2025	11.29	11.31	11.31	11.35	11.18	937,100
December 22, 2025	11.38	11.3	11.3	11.6	11.26	1.07M
December 19, 2025	11.09	11.19	11.19	11.41	11.05	1.57M
December 18, 2025	11.36	10.98	10.98	11.36	10.95	1.01M
December 17, 2025	11.24	11.36	11.36	11.38	11.12	831,800
December 16, 2025	11.43	11.07	11.07	11.43	11.04	1.19M
December 15, 2025	11.79	11.61	11.61	11.79	11.48	915,148
December 12, 2025	12.13	11.86	11.86	12.22	11.69	1.39M
December 11, 2025	12.45	12.12	12.12	12.45	12.11	1.11M
December 10, 2025	12.37	12.49	12.49	12.55	11.84	1.31M
December 09, 2025	12.66	12.46	12.46	12.98	12.32	1.18M
December 08, 2025	12.41	12.72	12.72	12.94	12.31	1.54M
December 05, 2025	12.54	12.52	12.52	12.89	12.49	839,045
December 04, 2025	12.53	12.64	12.64	12.94	12.53	730,422
December 03, 2025	12.54	12.58	12.58	12.6	12.36	725,100
December 02, 2025	12.6	12.45	12.45	12.63	12.16	1.08M
December 01, 2025	12.95	12.59	12.59	13.09	12.54	1.22M
November 28, 2025	12.33	12.91	12.91	13.05	12.33	1.27M
November 27, 2025	12.14	12.29	12.29	12.38	12.1	211,128
November 26, 2025	12.2	12.15	12.15	12.23	12.04	987,026
November 25, 2025	12.3	12.15	12.15	12.35	11.85	1.11M
November 24, 2025	12.59	12.51	12.51	12.65	12.37	1.18M

Vermilion Energy Inc. (VET.TO) TSX