Vermilion Energy Inc. ( VET) - Price History
Monthly price history for VET (Vermilion Energy Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $9.74 | $9.74 |
| June 2026 | $9.37 | $9.37 |
| May 2026 | $11.03 | $11.13 |
| April 2026 | $13.35 | $13.47 |
| March 2026 | $13.66 | $13.78 |
| February 2026 | $10.59 | $10.77 |
| January 2026 | $9.52 | $9.68 |
| December 2025 | $8.20 | $8.34 |
| November 2025 | $9.02 | $9.27 |
| October 2025 | $7.26 | $7.47 |
| September 2025 | $7.60 | $7.82 |
| August 2025 | $7.26 | $7.55 |
| July 2025 | $7.91 | $8.22 |
| June 2025 | $7 | $7.28 |
| May 2025 | $6.18 | $6.51 |
| April 2025 | $5.72 | $6.03 |
| March 2025 | $7.69 | $8.10 |
| February 2025 | $7.98 | $8.50 |
| January 2025 | $8.66 | $9.22 |
| December 2024 | $8.82 | $9.40 |
| November 2024 | $9.52 | $10.24 |
| October 2024 | $8.68 | $9.33 |
| September 2024 | $9.09 | $9.77 |
| August 2024 | $9.47 | $10.28 |
| July 2024 | $9.90 | $10.74 |
| June 2024 | $10.14 | $11.01 |
| May 2024 | $11.32 | $12.38 |
| April 2024 | $10.54 | $11.53 |
| March 2024 | $11.37 | $12.44 |
| February 2024 | $10.06 | $11.09 |
| January 2024 | $9.76 | $10.76 |
| December 2023 | $10.94 | $12.06 |
| November 2023 | $11.39 | $12.63 |
| October 2023 | $13 | $14.42 |
| September 2023 | $13.19 | $14.62 |
| August 2023 | $13.06 | $14.55 |
| July 2023 | $12.49 | $13.92 |
| June 2023 | $11.17 | $12.45 |
| May 2023 | $9.70 | $10.87 |
| April 2023 | $11.30 | $12.67 |
| March 2023 | $11.57 | $12.97 |
| February 2023 | $11.88 | $13.40 |
| January 2023 | $13.60 | $15.34 |
| December 2022 | $15.69 | $17.70 |
| November 2022 | $17.48 | $19.78 |
| October 2022 | $20.60 | $23.31 |
| September 2022 | $18.92 | $21.42 |
| August 2022 | $23.44 | $26.71 |
| July 2022 | $22.70 | $25.86 |
| June 2022 | $16.73 | $19.06 |
| May 2022 | $18.95 | $21.64 |
| April 2022 | $17.06 | $19.48 |
| March 2022 | $18.41 | $21.02 |
| February 2022 | $16.36 | $18.72 |
| January 2022 | $13.60 | $15.57 |
| December 2021 | $11 | $12.59 |
| November 2021 | $8.72 | $9.98 |
| October 2021 | $9.47 | $10.84 |
| September 2021 | $8.65 | $9.90 |
| August 2021 | $5.82 | $6.66 |
| July 2021 | $6.28 | $7.19 |
| June 2021 | $7.65 | $8.75 |
| May 2021 | $6.73 | $7.70 |
| April 2021 | $6.48 | $7.42 |
| March 2021 | $6.36 | $7.28 |
| February 2021 | $5.50 | $6.29 |
| January 2021 | $3.83 | $4.38 |
| December 2020 | $3.89 | $4.45 |
| November 2020 | $3.50 | $4.01 |
| October 2020 | $2.16 | $2.47 |
| September 2020 | $2.04 | $2.34 |
| August 2020 | $3.46 | $3.96 |
| July 2020 | $3.58 | $4.10 |
| June 2020 | $3.90 | $4.46 |
| May 2020 | $4.34 | $4.97 |
| April 2020 | $4.32 | $4.94 |
| March 2020 | $2.72 | $3.11 |
| February 2020 | $8.52 | $10.05 |
| January 2020 | $12.04 | $14.43 |
| December 2019 | $13.50 | $16.36 |
| November 2019 | $11.77 | $14.42 |
| October 2019 | $10.68 | $13.23 |
| September 2019 | $13.33 | $16.71 |
| August 2019 | $11.24 | $14.24 |
| July 2019 | $14 | $17.94 |
| June 2019 | $16.78 | $21.73 |
| May 2019 | $16.06 | $20.96 |
| April 2019 | $19.44 | $25.56 |
| March 2019 | $18.66 | $24.70 |
| February 2019 | $19.19 | $25.58 |
| January 2019 | $18.29 | $24.55 |
| December 2018 | $15.58 | $21.07 |
| November 2018 | $18.25 | $24.88 |
| October 2018 | $19.34 | $26.56 |
| September 2018 | $23.78 | $32.94 |
| August 2018 | $22.76 | $31.70 |
| July 2018 | $24.55 | $34.38 |
| June 2018 | $25.59 | $36.01 |
| May 2018 | $24.80 | $35.07 |
| April 2018 | $23.78 | $33.81 |
| March 2018 | $22.59 | $32.28 |
| February 2018 | $22.92 | $32.93 |
| January 2018 | $26.19 | $37.80 |
| December 2017 | $25.05 | $36.32 |
| November 2017 | $24.20 | $35.25 |
| October 2017 | $23.31 | $34.13 |
| September 2017 | $24.18 | $35.58 |
| August 2017 | $22.06 | $32.61 |
| July 2017 | $22.18 | $32.96 |
| June 2017 | $21.23 | $31.73 |
| May 2017 | $20.82 | $31.27 |
| April 2017 | $23.33 | $35.20 |
| March 2017 | $24.75 | $37.51 |
| February 2017 | $24.98 | $38.03 |
| January 2017 | $26.94 | $41.19 |
| December 2016 | $27.48 | $42.17 |
| November 2016 | $26.33 | $40.56 |
| October 2016 | $25.40 | $39.28 |
| September 2016 | $24.95 | $38.74 |
| August 2016 | $23.16 | $36.12 |
| July 2016 | $21.27 | $33.32 |
| June 2016 | $20.21 | $31.82 |
| May 2016 | $20.90 | $33.08 |
| April 2016 | $21.64 | $34.42 |
| March 2016 | $18.27 | $29.22 |
| February 2016 | $16.89 | $27.16 |
| January 2016 | $16.55 | $26.77 |
| December 2015 | $16.67 | $27.14 |
| November 2015 | $18.27 | $29.93 |
| October 2015 | $21.39 | $35.23 |
| September 2015 | $19.43 | $32.15 |
| August 2015 | $20.82 | $34.62 |
| July 2015 | $20.16 | $33.69 |
| June 2015 | $25.72 | $43.19 |
| May 2015 | $25.32 | $42.68 |
| April 2015 | $28.45 | $48.14 |
| March 2015 | $24.78 | $42.08 |
| February 2015 | $26.09 | $44.48 |
| January 2015 | $25.58 | $43.80 |
| December 2014 | $28.52 | $49.01 |
| November 2014 | $27.47 | $47.39 |
| October 2014 | $32.35 | $56.24 |
| September 2014 | $34.84 | $60.77 |
| August 2014 | $37.23 | $65.15 |
| July 2014 | $37.52 | $65.86 |
| June 2014 | $39.62 | $69.74 |
| May 2014 | $38.04 | $67.17 |
| April 2014 | $37.70 | $66.76 |
| March 2014 | $35.16 | $62.45 |
| February 2014 | $31.64 | $56.38 |
| January 2014 | $30.69 | $54.87 |
| December 2013 | $32.68 | $58.62 |
| November 2013 | $30.74 | $55.33 |
| October 2013 | $30.48 | $55.05 |
| September 2013 | $30.49 | $55.25 |
| August 2013 | $30.18 | $54.89 |
| July 2013 | $29.40 | $53.67 |
| June 2013 | $26.67 | $48.86 |
| May 2013 | $27.32 | $50.25 |
| April 2013 | $27.76 | $51.25 |
| March 2013 | $27.97 | $51.84 |
| February 2013 | $27.42 | $51.02 |
| January 2013 | $27.76 | $51.87 |
| December 2012 | $27.87 | $52.28 |
| November 2012 | $26.88 | $50.60 |
| October 2012 | $25.36 | $47.93 |
| September 2012 | $24.86 | $47.17 |
| August 2012 | $23.78 | $45.31 |
| July 2012 | $24.46 | $46.79 |
| June 2012 | $23.43 | $45 |
| May 2012 | $21.77 | $42.01 |
| April 2012 | $24.93 | $48.31 |
| March 2012 | $23.79 | $46.29 |
| February 2012 | $25.18 | $49.20 |
| January 2012 | $23.41 | $45.91 |
| December 2011 | $22.58 | $44.47 |
| November 2011 | $23.48 | $46.43 |
| October 2011 | $24.26 | $48.19 |
| September 2011 | $20.86 | $41.60 |
| August 2011 | $22.99 | $46.05 |
| July 2011 | $24.89 | $50.08 |
| June 2011 | $26.22 | $52.96 |
| May 2011 | $25.88 | $52.48 |
| April 2011 | $26.40 | $53.72 |
| March 2011 | $25.39 | $51.85 |
| February 2011 | $25.61 | $52.50 |
| January 2011 | $22.91 | $47.14 |
| December 2010 | $22.72 | $46.94 |
| November 2010 | $19.72 | $40.90 |
| October 2010 | $18.74 | $39.06 |
| September 2010 | $17.83 | $37.35 |
VET
Price: $9.74
52 week price:
Dividend Yield: 4.26%
5-year range yield:
Forward Dividend Yield: 4.03%
Payout Ratio: -9.29%
Payout Ratio Range:
Dividend Per Share: 0.39 USD
Earnings Per Share: -2.43 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: Canada
Volume: 1.6 million
Ebitda: 84.2 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%