Vermilion Energy Inc. - Price History

Monthly price history for VET (Vermilion Energy Inc.)

DateAdjusted priceReal price
February 2023 14.88 USD 14.88 USD
January 2023 15.34 USD 15.34 USD
December 2022 17.70 USD 17.70 USD
November 2022 19.71 USD 19.78 USD
October 2022 23.23 USD 23.31 USD
September 2022 21.35 USD 21.42 USD
August 2022 26.54 USD 26.71 USD
July 2022 25.70 USD 25.86 USD
June 2022 18.94 USD 19.06 USD
May 2022 21.46 USD 21.64 USD
April 2022 19.31 USD 19.48 USD
March 2022 20.84 USD 21.02 USD
February 2022 18.52 USD 18.72 USD
January 2022 15.40 USD 15.57 USD
December 2021 12.45 USD 12.59 USD
November 2021 9.87 USD 9.98 USD
October 2021 10.72 USD 10.84 USD
September 2021 9.79 USD 9.90 USD
August 2021 6.59 USD 6.66 USD
July 2021 7.11 USD 7.19 USD
June 2021 8.66 USD 8.75 USD
May 2021 7.62 USD 7.70 USD
April 2021 7.34 USD 7.42 USD
March 2021 7.20 USD 7.28 USD
February 2021 6.22 USD 6.29 USD
January 2021 4.33 USD 4.38 USD
December 2020 4.40 USD 4.45 USD
November 2020 3.97 USD 4.01 USD
October 2020 2.44 USD 2.47 USD
September 2020 2.31 USD 2.34 USD
August 2020 3.92 USD 3.96 USD
July 2020 4.06 USD 4.10 USD
June 2020 4.41 USD 4.46 USD
May 2020 4.92 USD 4.97 USD
April 2020 4.89 USD 4.94 USD
March 2020 3.08 USD 3.11 USD
February 2020 9.64 USD 10.05 USD
January 2020 13.63 USD 14.43 USD
December 2019 15.29 USD 16.36 USD
November 2019 13.33 USD 14.42 USD
October 2019 12.09 USD 13.23 USD
September 2019 15.09 USD 16.71 USD
August 2019 12.73 USD 14.24 USD
July 2019 15.85 USD 17.94 USD
June 2019 19.00 USD 21.73 USD
May 2019 18.19 USD 20.96 USD
April 2019 22.00 USD 25.56 USD
March 2019 21.12 USD 24.70 USD
February 2019 21.73 USD 25.58 USD
January 2019 20.71 USD 24.55 USD
December 2018 17.64 USD 21.07 USD
November 2018 20.66 USD 24.88 USD
October 2018 21.90 USD 26.56 USD
September 2018 27.16 USD 32.94 USD
August 2018 26.00 USD 31.70 USD
July 2018 28.04 USD 34.38 USD
June 2018 29.23 USD 36.01 USD
May 2018 28.33 USD 35.07 USD
April 2018 27.16 USD 33.81 USD
March 2018 25.80 USD 32.28 USD
February 2018 26.18 USD 32.93 USD
January 2018 29.91 USD 37.80 USD
December 2017 28.61 USD 36.32 USD
November 2017 27.63 USD 35.25 USD
October 2017 26.63 USD 34.13 USD
September 2017 27.62 USD 35.58 USD
August 2017 25.19 USD 32.61 USD
July 2017 25.33 USD 32.96 USD
June 2017 24.25 USD 31.73 USD
May 2017 23.78 USD 31.27 USD
April 2017 26.64 USD 35.20 USD
March 2017 28.26 USD 37.51 USD
February 2017 28.53 USD 38.03 USD
January 2017 30.77 USD 41.19 USD
December 2016 31.38 USD 42.17 USD
November 2016 30.07 USD 40.56 USD
October 2016 29.01 USD 39.28 USD
September 2016 28.50 USD 38.74 USD
August 2016 26.45 USD 36.12 USD
July 2016 24.29 USD 33.32 USD
June 2016 23.08 USD 31.82 USD
May 2016 23.87 USD 33.08 USD
April 2016 24.71 USD 34.42 USD
March 2016 20.86 USD 29.22 USD
February 2016 19.29 USD 27.16 USD
January 2016 18.90 USD 26.77 USD
December 2015 19.03 USD 27.14 USD
November 2015 20.87 USD 29.93 USD
October 2015 24.43 USD 35.23 USD
September 2015 22.20 USD 32.15 USD
August 2015 23.78 USD 34.62 USD
July 2015 23.02 USD 33.69 USD
June 2015 29.38 USD 43.19 USD
May 2015 28.92 USD 42.68 USD
April 2015 32.49 USD 48.14 USD
March 2015 28.30 USD 42.08 USD
February 2015 29.79 USD 44.48 USD
January 2015 29.22 USD 43.80 USD
December 2014 32.57 USD 49.01 USD
November 2014 31.38 USD 47.39 USD
October 2014 37.10 USD 56.24 USD
September 2014 39.95 USD 60.77 USD
August 2014 42.69 USD 65.15 USD
July 2014 43.03 USD 65.86 USD
June 2014 45.43 USD 69.74 USD
May 2014 43.62 USD 67.17 USD
April 2014 43.23 USD 66.76 USD
March 2014 40.32 USD 62.45 USD
February 2014 36.29 USD 56.38 USD
January 2014 35.19 USD 54.87 USD
December 2013 37.47 USD 58.62 USD
November 2013 35.25 USD 55.33 USD
October 2013 34.96 USD 55.05 USD
September 2013 34.96 USD 55.25 USD
August 2013 34.73 USD 54.89 USD
July 2013 33.84 USD 53.67 USD
June 2013 30.69 USD 48.86 USD
May 2013 31.44 USD 50.25 USD
April 2013 31.94 USD 51.25 USD
March 2013 32.18 USD 51.84 USD
February 2013 31.55 USD 51.02 USD
January 2013 31.95 USD 51.87 USD
December 2012 32.08 USD 52.28 USD
November 2012 30.93 USD 50.60 USD
October 2012 29.19 USD 47.93 USD
September 2012 28.61 USD 47.17 USD
August 2012 27.37 USD 45.31 USD
July 2012 28.15 USD 46.79 USD
June 2012 26.96 USD 45.00 USD
May 2012 25.06 USD 42.01 USD
April 2012 28.69 USD 48.31 USD
March 2012 27.37 USD 46.29 USD
February 2012 28.98 USD 49.20 USD
January 2012 26.94 USD 45.91 USD
December 2011 25.98 USD 44.47 USD
November 2011 27.01 USD 46.43 USD
October 2011 27.91 USD 48.19 USD
September 2011 24.00 USD 41.60 USD
August 2011 26.45 USD 46.05 USD
July 2011 28.64 USD 50.08 USD
June 2011 30.17 USD 52.96 USD
May 2011 29.78 USD 52.48 USD
April 2011 30.38 USD 53.72 USD
March 2011 29.21 USD 51.85 USD
February 2011 29.47 USD 52.50 USD
January 2011 26.36 USD 47.14 USD
December 2010 26.15 USD 46.94 USD
November 2010 22.69 USD 40.90 USD
October 2010 21.56 USD 39.06 USD
September 2010 20.52 USD 37.35 USD

VET

Price: 14.58USD

52 week range price:
13.92
30.17

Dividend Yield: 1.33%

5-year range yield:
1.13%
14.75%

Forward Dividend Yield: 1.65%

Payout Ratio: 6.21%

Payout Ratio Range:
-1616.67%
614.20%

Dividend Per Share: 0.24 USD

Earnings Per Share: 3.80 USD

P/E Ratio: 2.76

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas E&P

Volume: 1.6 million

Ebitda: 84.2 million

Market Capitalization: 2.5 billion

Average Dividend Frequency: 8

Years Paying Dividends: 1

Links: