Vermilion Energy Inc. ( VET) - Price History
Monthly price history for VET (Vermilion Energy Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $12.42 | $12.42 |
| October 2026 | $13.69 | $13.69 |
| September 2026 | $11.39 | $11.39 |
| August 2026 | $12.74 | $12.83 |
| July 2026 | $11.83 | $11.92 |
| June 2026 | $9.30 | $9.37 |
| May 2026 | $10.95 | $11.13 |
| April 2026 | $13.26 | $13.47 |
| March 2026 | $13.56 | $13.78 |
| February 2026 | $10.51 | $10.77 |
| January 2026 | $9.45 | $9.68 |
| December 2025 | $8.14 | $8.34 |
| November 2025 | $8.95 | $9.27 |
| October 2025 | $7.21 | $7.47 |
| September 2025 | $7.55 | $7.82 |
| August 2025 | $7.21 | $7.55 |
| July 2025 | $7.85 | $8.22 |
| June 2025 | $6.95 | $7.28 |
| May 2025 | $6.14 | $6.51 |
| April 2025 | $5.68 | $6.03 |
| March 2025 | $7.63 | $8.10 |
| February 2025 | $7.92 | $8.50 |
| January 2025 | $8.59 | $9.22 |
| December 2024 | $8.76 | $9.40 |
| November 2024 | $9.46 | $10.24 |
| October 2024 | $8.62 | $9.33 |
| September 2024 | $9.02 | $9.77 |
| August 2024 | $9.40 | $10.28 |
| July 2024 | $9.82 | $10.74 |
| June 2024 | $10.07 | $11.01 |
| May 2024 | $11.24 | $12.38 |
| April 2024 | $10.46 | $11.53 |
| March 2024 | $11.29 | $12.44 |
| February 2024 | $9.99 | $11.09 |
| January 2024 | $9.69 | $10.76 |
| December 2023 | $10.86 | $12.06 |
| November 2023 | $11.31 | $12.63 |
| October 2023 | $12.91 | $14.42 |
| September 2023 | $13.09 | $14.62 |
| August 2023 | $12.96 | $14.55 |
| July 2023 | $12.40 | $13.92 |
| June 2023 | $11.09 | $12.45 |
| May 2023 | $9.62 | $10.87 |
| April 2023 | $11.22 | $12.67 |
| March 2023 | $11.48 | $12.97 |
| February 2023 | $11.79 | $13.40 |
| January 2023 | $13.50 | $15.34 |
| December 2022 | $15.58 | $17.70 |
| November 2022 | $17.35 | $19.78 |
| October 2022 | $20.44 | $23.31 |
| September 2022 | $18.79 | $21.42 |
| August 2022 | $23.27 | $26.71 |
| July 2022 | $22.53 | $25.86 |
| June 2022 | $16.61 | $19.06 |
| May 2022 | $18.81 | $21.64 |
| April 2022 | $16.94 | $19.48 |
| March 2022 | $18.27 | $21.02 |
| February 2022 | $16.24 | $18.72 |
| January 2022 | $13.51 | $15.57 |
| December 2021 | $10.92 | $12.59 |
| November 2021 | $8.66 | $9.98 |
| October 2021 | $9.40 | $10.84 |
| September 2021 | $8.59 | $9.90 |
| August 2021 | $5.78 | $6.66 |
| July 2021 | $6.24 | $7.19 |
| June 2021 | $7.59 | $8.75 |
| May 2021 | $6.68 | $7.70 |
| April 2021 | $6.44 | $7.42 |
| March 2021 | $6.32 | $7.28 |
| February 2021 | $5.46 | $6.29 |
| January 2021 | $3.80 | $4.38 |
| December 2020 | $3.86 | $4.45 |
| November 2020 | $3.48 | $4.01 |
| October 2020 | $2.14 | $2.47 |
| September 2020 | $2.03 | $2.34 |
| August 2020 | $3.44 | $3.96 |
| July 2020 | $3.56 | $4.10 |
| June 2020 | $3.87 | $4.46 |
| May 2020 | $4.31 | $4.97 |
| April 2020 | $4.28 | $4.94 |
| March 2020 | $2.70 | $3.11 |
| February 2020 | $8.45 | $10.05 |
| January 2020 | $11.96 | $14.43 |
| December 2019 | $13.40 | $16.36 |
| November 2019 | $11.69 | $14.42 |
| October 2019 | $10.60 | $13.23 |
| September 2019 | $13.23 | $16.71 |
| August 2019 | $11.16 | $14.24 |
| July 2019 | $13.90 | $17.94 |
| June 2019 | $16.66 | $21.73 |
| May 2019 | $15.94 | $20.96 |
| April 2019 | $19.29 | $25.56 |
| March 2019 | $18.52 | $24.70 |
| February 2019 | $19.05 | $25.58 |
| January 2019 | $18.16 | $24.55 |
| December 2018 | $15.47 | $21.07 |
| November 2018 | $18.12 | $24.88 |
| October 2018 | $19.20 | $26.56 |
| September 2018 | $23.61 | $32.94 |
| August 2018 | $22.60 | $31.70 |
| July 2018 | $24.37 | $34.38 |
| June 2018 | $25.40 | $36.01 |
| May 2018 | $24.62 | $35.07 |
| April 2018 | $23.61 | $33.81 |
| March 2018 | $22.43 | $32.28 |
| February 2018 | $22.76 | $32.93 |
| January 2018 | $25.99 | $37.80 |
| December 2017 | $24.87 | $36.32 |
| November 2017 | $24.02 | $35.25 |
| October 2017 | $23.14 | $34.13 |
| September 2017 | $24.01 | $35.58 |
| August 2017 | $21.90 | $32.61 |
| July 2017 | $22.01 | $32.96 |
| June 2017 | $21.08 | $31.73 |
| May 2017 | $20.67 | $31.27 |
| April 2017 | $23.16 | $35.20 |
| March 2017 | $24.57 | $37.51 |
| February 2017 | $24.80 | $38.03 |
| January 2017 | $26.75 | $41.19 |
| December 2016 | $27.28 | $42.17 |
| November 2016 | $26.14 | $40.56 |
| October 2016 | $25.21 | $39.28 |
| September 2016 | $24.77 | $38.74 |
| August 2016 | $22.99 | $36.12 |
| July 2016 | $21.11 | $33.32 |
| June 2016 | $20.06 | $31.82 |
| May 2016 | $20.75 | $33.08 |
| April 2016 | $21.48 | $34.42 |
| March 2016 | $18.13 | $29.22 |
| February 2016 | $16.77 | $27.16 |
| January 2016 | $16.43 | $26.77 |
| December 2015 | $16.55 | $27.14 |
| November 2015 | $18.14 | $29.93 |
| October 2015 | $21.24 | $35.23 |
| September 2015 | $19.29 | $32.15 |
| August 2015 | $20.67 | $34.62 |
| July 2015 | $20.01 | $33.69 |
| June 2015 | $25.54 | $43.19 |
| May 2015 | $25.14 | $42.68 |
| April 2015 | $28.24 | $48.14 |
| March 2015 | $24.60 | $42.08 |
| February 2015 | $25.90 | $44.48 |
| January 2015 | $25.40 | $43.80 |
| December 2014 | $28.31 | $49.01 |
| November 2014 | $27.27 | $47.39 |
| October 2014 | $32.12 | $56.24 |
| September 2014 | $34.59 | $60.77 |
| August 2014 | $36.96 | $65.15 |
| July 2014 | $37.25 | $65.86 |
| June 2014 | $39.33 | $69.74 |
| May 2014 | $37.77 | $67.17 |
| April 2014 | $37.42 | $66.76 |
| March 2014 | $34.90 | $62.45 |
| February 2014 | $31.41 | $56.38 |
| January 2014 | $30.47 | $54.87 |
| December 2013 | $32.44 | $58.62 |
| November 2013 | $30.52 | $55.33 |
| October 2013 | $30.26 | $55.05 |
| September 2013 | $30.26 | $55.25 |
| August 2013 | $29.96 | $54.89 |
| July 2013 | $29.19 | $53.67 |
| June 2013 | $26.48 | $48.86 |
| May 2013 | $27.12 | $50.25 |
| April 2013 | $27.56 | $51.25 |
| March 2013 | $27.76 | $51.84 |
| February 2013 | $27.22 | $51.02 |
| January 2013 | $27.56 | $51.87 |
| December 2012 | $27.67 | $52.28 |
| November 2012 | $26.68 | $50.60 |
| October 2012 | $25.18 | $47.93 |
| September 2012 | $24.68 | $47.17 |
| August 2012 | $23.61 | $45.31 |
| July 2012 | $24.28 | $46.79 |
| June 2012 | $23.26 | $45 |
| May 2012 | $21.62 | $42.01 |
| April 2012 | $24.75 | $48.31 |
| March 2012 | $23.62 | $46.29 |
| February 2012 | $25 | $49.20 |
| January 2012 | $23.24 | $45.91 |
| December 2011 | $22.42 | $44.47 |
| November 2011 | $23.30 | $46.43 |
| October 2011 | $24.08 | $48.19 |
| September 2011 | $20.70 | $41.60 |
| August 2011 | $22.82 | $46.05 |
| July 2011 | $24.70 | $50.08 |
| June 2011 | $26.03 | $52.96 |
| May 2011 | $25.69 | $52.48 |
| April 2011 | $26.20 | $53.72 |
| March 2011 | $25.20 | $51.85 |
| February 2011 | $25.42 | $52.50 |
| January 2011 | $22.74 | $47.14 |
| December 2010 | $22.56 | $46.94 |
| November 2010 | $19.57 | $40.90 |
| October 2010 | $18.60 | $39.06 |
| September 2010 | $17.70 | $37.35 |
VET
Price: $12.42
52 week price:
Dividend Yield: 3.31%
5-year range yield:
Forward Dividend Yield: 3.15%
Payout Ratio: -9.29%
Payout Ratio Range:
Dividend Per Share: 0.39 USD
Earnings Per Share: -1.99 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: Canada
Volume: 1.6 million
Ebitda: 84.2 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 20.28%