VERMILION ENERGY INC - Price History
Monthly price history for VET.TO (VERMILION ENERGY INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$16.14 | CA$16.14 |
| April 2024 | CA$15.86 | CA$15.86 |
| March 2024 | CA$16.84 | CA$16.84 |
| February 2024 | CA$14.97 | CA$15.08 |
| January 2024 | CA$14.34 | CA$14.45 |
| December 2023 | CA$15.85 | CA$15.97 |
| November 2023 | CA$16.91 | CA$17.14 |
| October 2023 | CA$19.74 | CA$20.01 |
| September 2023 | CA$19.60 | CA$19.87 |
| August 2023 | CA$19.32 | CA$19.68 |
| July 2023 | CA$18.04 | CA$18.38 |
| June 2023 | CA$16.22 | CA$16.52 |
| May 2023 | CA$14.41 | CA$14.77 |
| April 2023 | CA$16.73 | CA$17.15 |
| March 2023 | CA$17.10 | CA$17.53 |
| February 2023 | CA$17.73 | CA$18.28 |
| January 2023 | CA$19.78 | CA$20.40 |
| December 2022 | CA$23.24 | CA$23.97 |
| November 2022 | CA$25.70 | CA$26.59 |
| October 2022 | CA$30.72 | CA$31.79 |
| September 2022 | CA$28.58 | CA$29.57 |
| August 2022 | CA$33.81 | CA$35.08 |
| July 2022 | CA$31.91 | CA$33.11 |
| June 2022 | CA$23.61 | CA$24.50 |
| May 2022 | CA$26.31 | CA$27.36 |
| April 2022 | CA$24.07 | CA$25.03 |
| March 2022 | CA$25.24 | CA$26.25 |
| February 2022 | CA$22.74 | CA$23.70 |
| January 2022 | CA$18.98 | CA$19.78 |
| December 2021 | CA$15.26 | CA$15.90 |
| November 2021 | CA$12.24 | CA$12.76 |
| October 2021 | CA$12.88 | CA$13.42 |
| September 2021 | CA$12.01 | CA$12.52 |
| August 2021 | CA$8.08 | CA$8.42 |
| July 2021 | CA$8.61 | CA$8.97 |
| June 2021 | CA$10.42 | CA$10.86 |
| May 2021 | CA$8.98 | CA$9.36 |
| April 2021 | CA$8.75 | CA$9.12 |
| March 2021 | CA$8.76 | CA$9.13 |
| February 2021 | CA$7.65 | CA$7.97 |
| January 2021 | CA$5.37 | CA$5.60 |
| December 2020 | CA$5.45 | CA$5.68 |
| November 2020 | CA$5 | CA$5.21 |
| October 2020 | CA$3.16 | CA$3.29 |
| September 2020 | CA$2.98 | CA$3.11 |
| August 2020 | CA$4.97 | CA$5.18 |
| July 2020 | CA$5.24 | CA$5.46 |
| June 2020 | CA$5.80 | CA$6.04 |
| May 2020 | CA$6.58 | CA$6.86 |
| April 2020 | CA$6.57 | CA$6.85 |
| March 2020 | CA$4.14 | CA$4.32 |
| February 2020 | CA$12.52 | CA$13.46 |
| January 2020 | CA$17.50 | CA$19.10 |
| December 2019 | CA$19.24 | CA$21.23 |
| November 2019 | CA$17.12 | CA$19.10 |
| October 2019 | CA$15.42 | CA$17.40 |
| September 2019 | CA$19.33 | CA$22.07 |
| August 2019 | CA$16.43 | CA$18.95 |
| July 2019 | CA$20.26 | CA$23.65 |
| June 2019 | CA$24.13 | CA$28.45 |
| May 2019 | CA$23.84 | CA$28.34 |
| April 2019 | CA$28.56 | CA$34.21 |
| March 2019 | CA$27.36 | CA$32.99 |
| February 2019 | CA$27.72 | CA$33.66 |
| January 2019 | CA$26.34 | CA$32.20 |
| December 2018 | CA$23.36 | CA$28.76 |
| November 2018 | CA$26.62 | CA$33.06 |
| October 2018 | CA$27.92 | CA$34.91 |
| September 2018 | CA$33.81 | CA$42.56 |
| August 2018 | CA$32.74 | CA$41.44 |
| July 2018 | CA$35.18 | CA$44.78 |
| June 2018 | CA$37.07 | CA$47.41 |
| May 2018 | CA$35.36 | CA$45.45 |
| April 2018 | CA$33.59 | CA$43.40 |
| March 2018 | CA$31.99 | CA$41.54 |
| February 2018 | CA$32.38 | CA$42.27 |
| January 2018 | CA$35.44 | CA$46.50 |
| December 2017 | CA$34.66 | CA$45.68 |
| November 2017 | CA$34.36 | CA$45.50 |
| October 2017 | CA$33.09 | CA$44.03 |
| September 2017 | CA$33.17 | CA$44.35 |
| August 2017 | CA$30.29 | CA$40.70 |
| July 2017 | CA$30.39 | CA$41.06 |
| June 2017 | CA$30.29 | CA$41.14 |
| May 2017 | CA$30.96 | CA$42.27 |
| April 2017 | CA$35.04 | CA$48.06 |
| March 2017 | CA$36.20 | CA$49.87 |
| February 2017 | CA$36.50 | CA$50.51 |
| January 2017 | CA$38.64 | CA$53.68 |
| December 2016 | CA$40.50 | CA$56.49 |
| November 2016 | CA$38.92 | CA$54.49 |
| October 2016 | CA$37.42 | CA$52.60 |
| September 2016 | CA$36.01 | CA$50.82 |
| August 2016 | CA$33.43 | CA$47.39 |
| July 2016 | CA$30.55 | CA$43.50 |
| June 2016 | CA$28.74 | CA$41.14 |
| May 2016 | CA$30.16 | CA$43.39 |
| April 2016 | CA$29.84 | CA$43.15 |
| March 2016 | CA$26.14 | CA$38.01 |
| February 2016 | CA$25.18 | CA$36.80 |
| January 2016 | CA$25.48 | CA$37.46 |
| December 2015 | CA$25.41 | CA$37.61 |
| November 2015 | CA$26.86 | CA$39.99 |
| October 2015 | CA$30.74 | CA$46.01 |
| September 2015 | CA$28.58 | CA$42.97 |
| August 2015 | CA$30.16 | CA$45.58 |
| July 2015 | CA$28.97 | CA$44 |
| June 2015 | CA$35.35 | CA$53.95 |
| May 2015 | CA$34.84 | CA$53.37 |
| April 2015 | CA$37.76 | CA$58.08 |
| March 2015 | CA$34.49 | CA$53.25 |
| February 2015 | CA$36.28 | CA$56.22 |
| January 2015 | CA$35.97 | CA$55.97 |
| December 2014 | CA$36.49 | CA$57 |
| November 2014 | CA$33.98 | CA$53.28 |
| October 2014 | CA$40.65 | CA$63.96 |
| September 2014 | CA$43.19 | CA$68.18 |
| August 2014 | CA$44.65 | CA$70.73 |
| July 2014 | CA$45.29 | CA$71.96 |
| June 2014 | CA$46.59 | CA$74.25 |
| May 2014 | CA$45.81 | CA$73.22 |
| April 2014 | CA$45.50 | CA$72.93 |
| March 2014 | CA$42.95 | CA$69.05 |
| February 2014 | CA$38.75 | CA$62.50 |
| January 2014 | CA$37.89 | CA$61.32 |
| December 2013 | CA$38.40 | CA$62.35 |
| November 2013 | CA$36.10 | CA$58.81 |
| October 2013 | CA$35.06 | CA$57.31 |
| September 2013 | CA$34.52 | CA$56.62 |
| August 2013 | CA$34.37 | CA$56.59 |
| July 2013 | CA$33.34 | CA$55.09 |
| June 2013 | CA$31 | CA$51.41 |
| May 2013 | CA$31.38 | CA$52.24 |
| April 2013 | CA$30.93 | CA$51.70 |
| March 2013 | CA$31.35 | CA$52.60 |
| February 2013 | CA$31.68 | CA$53.37 |
| January 2013 | CA$30.26 | CA$51.16 |
| December 2012 | CA$30.62 | CA$51.97 |
| November 2012 | CA$29.66 | CA$50.54 |
| October 2012 | CA$27.92 | CA$47.75 |
| September 2012 | CA$26.90 | CA$46.20 |
| August 2012 | CA$26.04 | CA$44.91 |
| July 2012 | CA$27 | CA$46.75 |
| June 2012 | CA$26.44 | CA$45.97 |
| May 2012 | CA$24.90 | CA$43.48 |
| April 2012 | CA$27.31 | CA$47.90 |
| March 2012 | CA$26.12 | CA$46.01 |
| February 2012 | CA$27.51 | CA$48.65 |
| January 2012 | CA$25.91 | CA$46 |
| December 2011 | CA$25.45 | CA$45.37 |
| November 2011 | CA$26.62 | CA$47.66 |
| October 2011 | CA$26.12 | CA$46.96 |
| September 2011 | CA$24.40 | CA$44.04 |
| August 2011 | CA$25.25 | CA$45.78 |
| July 2011 | CA$26.31 | CA$47.91 |
| June 2011 | CA$27.90 | CA$51 |
| May 2011 | CA$27.73 | CA$50.89 |
| April 2011 | CA$27.58 | CA$50.80 |
| March 2011 | CA$27.33 | CA$50.53 |
| February 2011 | CA$27.50 | CA$51.05 |
| January 2011 | CA$25.42 | CA$47.36 |
| December 2010 | CA$24.71 | CA$46.22 |
| November 2010 | CA$22.37 | CA$42.02 |
| October 2010 | CA$21.16 | CA$39.94 |
| September 2010 | CA$20.37 | CA$38.62 |
| August 2010 | CA$18.72 | CA$35.67 |
| July 2010 | CA$17.27 | CA$33.10 |
| June 2010 | CA$17.47 | CA$33.67 |
| May 2010 | CA$17.32 | CA$33.55 |
| April 2010 | CA$18.09 | CA$35.25 |
| March 2010 | CA$18.06 | CA$35.39 |
| February 2010 | CA$17.68 | CA$34.82 |
| January 2010 | CA$16.32 | CA$32.32 |
| December 2009 | CA$16.27 | CA$32.42 |
| November 2009 | CA$15.28 | CA$30.63 |
| October 2009 | CA$14.44 | CA$29.13 |
| September 2009 | CA$14.58 | CA$29.58 |
| August 2009 | CA$14.27 | CA$29.14 |
| July 2009 | CA$14.46 | CA$29.72 |
| June 2009 | CA$14.13 | CA$29.23 |
| May 2009 | CA$15.51 | CA$32.30 |
| April 2009 | CA$12.89 | CA$27 |
| March 2009 | CA$12.75 | CA$26.90 |
| February 2009 | CA$11.53 | CA$24.48 |
| January 2009 | CA$12.10 | CA$25.92 |
| December 2008 | CA$11.67 | CA$25.19 |
| November 2008 | CA$12.24 | CA$26.62 |
| October 2008 | CA$13.64 | CA$29.90 |
| September 2008 | CA$15.44 | CA$34.06 |
| August 2008 | CA$19.39 | CA$43 |
| July 2008 | CA$17.76 | CA$39.58 |
| June 2008 | CA$19.76 | CA$44.25 |
| May 2008 | CA$17.74 | CA$39.91 |
| April 2008 | CA$17.55 | CA$39.67 |
| March 2008 | CA$16.03 | CA$36.40 |
| February 2008 | CA$17.10 | CA$39.04 |
| January 2008 | CA$14.87 | CA$34.10 |
| December 2007 | CA$14.84 | CA$34.23 |
| November 2007 | CA$15.35 | CA$35.60 |
| October 2007 | CA$16.90 | CA$39.40 |
| September 2007 | CA$15.55 | CA$36.40 |
| August 2007 | CA$15.77 | CA$37.10 |
| July 2007 | CA$16.33 | CA$38.60 |
| June 2007 | CA$15.17 | CA$36 |
| May 2007 | CA$14.88 | CA$35.49 |
| April 2007 | CA$14.08 | CA$33.75 |
| March 2007 | CA$13.12 | CA$31.60 |
| February 2007 | CA$13.14 | CA$31.82 |
| January 2007 | CA$13 | CA$31.65 |
| December 2006 | CA$14.30 | CA$35 |
| November 2006 | CA$13.54 | CA$33.31 |
| October 2006 | CA$14.89 | CA$36.80 |
| September 2006 | CA$13.23 | CA$32.85 |
| August 2006 | CA$14.03 | CA$35.02 |
| July 2006 | CA$14.23 | CA$35.70 |
| June 2006 | CA$13.70 | CA$34.55 |
| May 2006 | CA$13.05 | CA$33.07 |
| April 2006 | CA$12.97 | CA$33.03 |
| March 2006 | CA$12.72 | CA$32.57 |
| February 2006 | CA$11.93 | CA$30.70 |
| January 2006 | CA$11.88 | CA$30.75 |
| December 2005 | CA$11.43 | CA$29.74 |
| November 2005 | CA$11.11 | CA$29.08 |
| October 2005 | CA$9.93 | CA$26.14 |
| September 2005 | CA$10.98 | CA$29.10 |
| August 2005 | CA$10.08 | CA$26.88 |
| July 2005 | CA$9.39 | CA$25.20 |
| June 2005 | CA$8.65 | CA$23.36 |
| May 2005 | CA$8.48 | CA$23.08 |
| April 2005 | CA$7.45 | CA$20.42 |
| March 2005 | CA$8.22 | CA$22.73 |
| February 2005 | CA$8.27 | CA$23.03 |
| January 2005 | CA$7.46 | CA$20.94 |
| December 2004 | CA$7.11 | CA$20.12 |
| November 2004 | CA$6.93 | CA$19.77 |
| October 2004 | CA$6.79 | CA$19.56 |
| September 2004 | CA$6.88 | CA$19.98 |
| August 2004 | CA$6.34 | CA$18.55 |
| July 2004 | CA$6.25 | CA$18.47 |
| June 2004 | CA$6.02 | CA$17.95 |
| May 2004 | CA$5.88 | CA$17.69 |
| April 2004 | CA$6.09 | CA$18.50 |
| March 2004 | CA$5.96 | CA$18.30 |
| February 2004 | CA$5.78 | CA$17.90 |
| January 2004 | CA$5.28 | CA$16.50 |
| December 2003 | CA$4.86 | CA$15.34 |
| November 2003 | CA$4.46 | CA$14.24 |
| October 2003 | CA$4.56 | CA$14.74 |
| September 2003 | CA$4.57 | CA$14.95 |
| August 2003 | CA$4.49 | CA$14.85 |
| July 2003 | CA$4.24 | CA$14.21 |
| June 2003 | CA$3.95 | CA$13.40 |
| May 2003 | CA$3.70 | CA$12.70 |
| April 2003 | CA$3.58 | CA$12.45 |
| March 2003 | CA$3.49 | CA$12.30 |
| February 2003 | CA$3.51 | CA$12.54 |
| January 2003 | CA$3.28 | CA$11.90 |
| December 2002 | CA$3.09 | CA$11.20 |
| November 2002 | CA$3.05 | CA$11.06 |
| October 2002 | CA$2.84 | CA$10.30 |
| September 2002 | CA$2.32 | CA$8.40 |
| August 2002 | CA$2.51 | CA$9.09 |
| July 2002 | CA$2.54 | CA$9.20 |
| June 2002 | CA$2.86 | CA$10.35 |
| May 2002 | CA$2.87 | CA$10.40 |
| April 2002 | CA$3.01 | CA$10.90 |
| March 2002 | CA$2.85 | CA$10.33 |
| February 2002 | CA$2.81 | CA$10.20 |
| January 2002 | CA$2.76 | CA$10 |
| December 2001 | CA$2.76 | CA$10 |
| November 2001 | CA$2.86 | CA$10.35 |
| October 2001 | CA$2.94 | CA$10.65 |
| September 2001 | CA$2.68 | CA$9.70 |
| August 2001 | CA$2.62 | CA$9.50 |
| July 2001 | CA$2.58 | CA$9.35 |
| June 2001 | CA$2.97 | CA$10.76 |
| May 2001 | CA$3.13 | CA$11.35 |
| April 2001 | CA$3.17 | CA$11.50 |
| March 2001 | CA$3.04 | CA$11 |
| February 2001 | CA$2.40 | CA$8.70 |
| January 2001 | CA$2 | CA$7.25 |
| December 2000 | CA$2.21 | CA$8 |
| November 2000 | CA$2.12 | CA$7.70 |
| October 2000 | CA$1.96 | CA$7.10 |
| September 2000 | CA$2.30 | CA$8.35 |
| August 2000 | CA$2.10 | CA$7.60 |
| July 2000 | CA$1.77 | CA$6.40 |
| June 2000 | CA$1.96 | CA$7.10 |
| May 2000 | CA$2.12 | CA$7.70 |
| April 2000 | CA$1.60 | CA$5.80 |
| March 2000 | CA$1.66 | CA$6 |
| February 2000 | CA$1.39 | CA$5.05 |
| January 2000 | CA$1.38 | CA$5 |
| December 1999 | CA$1.23 | CA$4.45 |
| November 1999 | CA$1.20 | CA$4.35 |
| October 1999 | CA$1.27 | CA$4.60 |
| September 1999 | CA$1.48 | CA$5.35 |
| August 1999 | CA$1.54 | CA$5.60 |
| July 1999 | CA$1.50 | CA$5.45 |
| June 1999 | CA$1.19 | CA$4.30 |
| May 1999 | CA$1.10 | CA$4 |
| April 1999 | CA$1.17 | CA$4.25 |
| March 1999 | CA$0.94 | CA$3.40 |
| February 1999 | CA$0.62 | CA$2.25 |
| January 1999 | CA$0.77 | CA$2.80 |
| December 1998 | CA$0.79 | CA$2.85 |
| November 1998 | CA$0.94 | CA$3.40 |
| October 1998 | CA$1.08 | CA$3.90 |
| September 1998 | CA$1.01 | CA$3.66 |
| August 1998 | CA$0.97 | CA$3.50 |
| July 1998 | CA$1.52 | CA$5.50 |
| June 1998 | CA$1.85 | CA$6.70 |
| May 1998 | CA$2.21 | CA$8 |
| April 1998 | CA$2.41 | CA$8.75 |
| March 1998 | CA$2.14 | CA$7.75 |
| February 1998 | CA$2.11 | CA$7.65 |
| January 1998 | CA$2.08 | CA$7.55 |
| December 1997 | CA$2.28 | CA$8.25 |
| November 1997 | CA$1.90 | CA$6.90 |
| October 1997 | CA$2.36 | CA$8.55 |
| September 1997 | CA$2.48 | CA$9 |
| August 1997 | CA$1.92 | CA$6.95 |
| July 1997 | CA$1.79 | CA$6.50 |
| June 1997 | CA$1.86 | CA$6.75 |
| May 1997 | CA$1.44 | CA$5.20 |
| April 1997 | CA$1.16 | CA$4.20 |
| March 1997 | CA$1.17 | CA$4.25 |
| February 1997 | CA$1.19 | CA$4.30 |
| January 1997 | CA$1.41 | CA$5.10 |
| December 1996 | CA$1.24 | CA$4.50 |
| November 1996 | CA$1.24 | CA$4.50 |
| October 1996 | CA$0.70 | CA$2.55 |
| September 1996 | CA$0.48 | CA$1.75 |
| August 1996 | CA$0.47 | CA$1.70 |
| July 1996 | CA$0.39 | CA$1.42 |
VET.TO
Price: CA$16.14
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.99%
Payout Ratio: -33.10%
Payout Ratio Range:
Dividend Per Share: 0.48 CAD
Earnings Per Share: -1.45 CAD
P/E Ratio: 2.54
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.1 million
Market Capitalization: 2.7 billion
Average Dividend Frequency: 11
Years Paying Dividends: 3