Vermilion Energy Inc. - Price History
Monthly price history for VET (Vermilion Energy Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 1.33%
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 6.21%
Payout Ratio Range:
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 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 8
Years Paying Dividends: 1