Vermilion Energy Inc. (VET.TO) TSX

17.18

+0.06(+0.35%)

Updated at May 13 04:00PM

Currency In CAD

VET.TO Historical Return

If you invested $1000 in Vermilion Energy Inc. (VET.TO) 10 years ago, it would be worth $619.55 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,072.38, while $1000 invested 1 year ago would be worth $1,814.15. This corresponds to total returns of -38.05%, 107.24%, 81.41%, respectively, with annualized returns of -4.67%, 15.68%, 81.41%.

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
May 13, 2026	17.31	17.18	17.18	17.51	16.96	1.25M
May 12, 2026	17	17.12	17.12	17.22	16.81	1.47M
May 11, 2026	16.4	16.75	16.75	16.8	16.4	862,676
May 08, 2026	16.03	16.16	16.16	16.26	15.84	1.21M
May 07, 2026	15.86	16.19	16.19	16.35	15.55	2.02M
May 06, 2026	16.95	16.16	16.16	17.15	16.03	2.88M
May 05, 2026	18.16	18.56	18.56	18.73	18.09	1.24M
May 04, 2026	18.01	18.4	18.4	18.43	17.93	1.05M
May 01, 2026	18.19	17.96	17.96	18.25	17.5	1.33M
April 30, 2026	18.25	18.34	18.34	18.45	18.08	1.31M
April 29, 2026	18.35	18.43	18.43	18.47	18.02	1.21M
April 28, 2026	17.5	17.88	17.88	18.03	17.49	1.22M
April 27, 2026	17.09	17.18	17.18	17.33	17	756,330
April 24, 2026	17.44	16.86	16.86	17.44	16.75	671,032
April 23, 2026	16.66	17.09	17.09	17.16	16.66	1.3M
April 22, 2026	16.68	16.78	16.78	16.89	16.54	645,153
April 21, 2026	16.03	16.44	16.44	16.48	16	747,876
April 20, 2026	16	15.96	15.96	16.28	15.81	934,015
April 17, 2026	16.1	15.72	15.72	16.1	15.08	2.24M
April 16, 2026	16.72	17.08	17.08	17.26	16.72	1.02M
April 15, 2026	17.06	16.85	16.85	17.3	16.83	884,167
April 14, 2026	17.49	17.26	17.26	17.7	17.14	910,486
April 13, 2026	17.7	17.81	17.81	18.09	17.58	1.12M
April 10, 2026	17.06	17.17	17.17	17.54	17.06	614,764
April 09, 2026	18.24	17.21	17.21	18.4	17.06	1.5M
April 08, 2026	17.31	18.03	18.03	18.11	17.09	1.52M
April 07, 2026	19.26	19.48	19.48	19.83	19.26	1.04M
April 06, 2026	18.49	19.1	19.1	19.13	18.48	1.45M
April 02, 2026	18.86	18.59	18.59	19.05	18.24	1.82M
April 01, 2026	18.5	17.86	17.86	18.96	17.71	1.48M
March 31, 2026	18.81	19.17	19.17	19.93	18.52	2.09M
March 30, 2026	19.5	18.97	18.97	19.66	18.82	1.25M
March 27, 2026	18.92	19.31	19.31	19.45	18.6	1.28M
March 26, 2026	18.41	18.39	18.39	18.92	18.3	1.1M
March 25, 2026	18.18	18.24	18.24	18.41	17.97	1.02M
March 24, 2026	18	18.36	18.36	18.8	17.95	1.92M
March 23, 2026	18.01	17.88	17.88	18.49	17.69	1.9M
March 20, 2026	19.6	19.07	19.07	20.31	19	2.43M
March 19, 2026	17.68	19.83	19.83	20.16	17.68	5.37M
March 18, 2026	16.9	17.34	17.34	17.4	16.81	1.61M
March 17, 2026	16.48	16.8	16.8	16.87	16.45	1.19M
March 16, 2026	16.18	16.37	16.37	16.46	15.86	1.18M
March 13, 2026	16	16.16	16.16	16.36	15.87	1.15M
March 12, 2026	15.99	16.2	16.07	16.39	15.87	1.49M
March 11, 2026	15.61	15.79	15.66	15.88	15.48	873,309
March 10, 2026	15.37	15.61	15.48	15.84	15.28	1.46M
March 09, 2026	15.93	15.48	15.35	16.02	15.35	1.89M
March 06, 2026	15.71	15.38	15.25	15.79	14.98	1.38M
March 05, 2026	14.75	15.51	15.38	15.83	14.61	2.38M
March 04, 2026	15.32	15.76	15.63	15.8	15.19	1.51M
March 03, 2026	16	15.64	15.51	16.15	15.29	2.74M
March 02, 2026	15.95	15.53	15.4	16.39	15.3	2.34M
February 27, 2026	14.75	14.65	14.53	14.86	14.51	2.29M
February 26, 2026	14.19	14.53	14.41	14.57	13.95	1.23M
February 25, 2026	14.59	14.33	14.21	14.61	14.12	1.04M
February 24, 2026	14.49	14.43	14.31	14.59	14.33	607,200
February 23, 2026	14.42	14.54	14.42	14.84	14.42	656,100
February 20, 2026	14.38	14.47	14.35	14.53	14.21	1.19M
February 19, 2026	14.26	14.42	14.3	14.93	14.26	1.8M
February 18, 2026	13.76	14.12	14	14.2	13.76	1.18M