Daily trading records

Vermilion Energy Inc. Common (Canada) Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Vermilion Energy Inc. Common (Canada).

The verified trading-day record runs from July 14, 2026 through October 6, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Vermilion Energy Inc. Common (Canada) email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Vermilion Energy Inc. Common (Canada)'s price trend and period performance.

The chart connects verified session closes from July 13, 2026 through October 6, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.65%

From the September 29, 2026 close of $11.30 to $11.60 on October 6, 2026.

20-session performance

-11.04%

From the September 8, 2026 close of $13.04 to $11.60 on October 6, 2026.

60-session performance

+18.85%

From the July 13, 2026 close of $9.76 to $11.60 on October 6, 2026.

Vermilion Energy Inc. Common (Canada) Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$11.67$11.80$11.465$11.60814,553-$0.13 (-1.11%)
$11.62$11.85$11.38$11.73959,383+$0.05 (+0.43%)
$11.36$11.745$11.285$11.681,212,748+$0.08 (+0.69%)
$11.31$11.705$11.28$11.601,113,265+$0.21 (+1.84%)
$11.37$11.605$11.32$11.391,270,687+$0.09 (+0.80%)
$11.25$11.485$11.195$11.301,106,936-$0.22 (-1.91%)
$11.87$11.87$11.515$11.52997,044-$0.08 (-0.69%)
$11.65$11.70$11.415$11.601,061,164-$0.27 (-2.27%)
$11.80$12.095$11.77$11.872,038,772+$0.19 (+1.63%)
$11.73$11.88$11.61$11.681,487,336+$0.06 (+0.52%)
$11.69$11.915$11.485$11.621,768,496-$0.29 (-2.43%)
$12.31$12.36$11.88$11.911,356,149-$0.61 (-4.87%)
$12.64$12.74$12.48$12.521,259,015-$0.13 (-1.03%)
$12.505$12.70$12.37$12.65710,118+$0.03 (+0.24%)
$13.24$13.33$12.515$12.622,141,759-$0.84 (-6.24%)
$13.39$13.63$13.23$13.462,827,448+$0.17 (+1.28%)
$13.54$13.75$13.23$13.291,576,572+$0.06 (+0.45%)
$13.23$13.28$12.915$13.231,223,353-$0.16 (-1.19%)
$13.63$13.73$13.20$13.391,965,210+$0.02 (+0.15%)
$13.25$13.5288$13.095$13.371,578,756+$0.33 (+2.53%)
$13.13$13.265$12.99$13.04881,616+$0.20 (+1.56%)
$12.87$12.985$12.71$12.84853,362-$0.18 (-1.38%)
$13.18$13.255$12.90$13.021,275,691-$0.15 (-1.14%)
$13.01$13.34$12.985$13.171,007,312-$0.01 (-0.08%)
$13.19$13.21$12.8799$13.182,442,950+$0.35 (+2.73%)
$12.90$13.06$12.70$12.831,409,316+$0.37 (+2.97%)
$12.69$12.76$12.359$12.46978,546-$0.25 (-1.97%)
$12.23$12.795$12.23$12.711,239,166+$0.45 (+3.67%)
$11.92$12.495$11.88$12.261,388,567+$0.06 (+0.49%)
$12.21$12.43$12.0549$12.201,070,300-$0.34 (-2.71%)
$12.54$12.665$12.37$12.54878,344-$0.19 (-1.49%)
$12.86$12.95$12.68$12.731,040,435-$0.11 (-0.86%)
$12.91$13.01$12.765$12.841,754,915+$0.28 (+2.23%)
$12.37$12.81$12.37$12.562,055,522+$0.33 (+2.70%)
$12.00$12.26$11.89$12.231,848,306+$0.35 (+2.95%)
$11.44$11.89$11.425$11.88932,545+$0.54 (+4.76%)
$11.42$11.49$11.25$11.34775,208+$0.11 (+0.98%)
$11.06$11.25$10.94$11.23812,458-$0.07 (-0.62%)
$11.23$11.40$11.23$11.30700,602-$0.05 (-0.44%)
$11.38$11.49$11.31$11.35945,308-$0.11 (-0.96%)
$11.16$11.55$11.07$11.461,434,621+$0.60 (+5.52%)
$10.83$11.08$10.78$10.861,437,002-$0.11 (-1.00%)
$10.84$11.00$10.74$10.97993,302+$0.41 (+3.88%)
$11.07$11.13$10.54$10.561,111,086-$0.48 (-4.35%)
$11.26$11.4175$10.89$11.041,787,130-$0.51 (-4.42%)
$11.37$11.565$11.255$11.551,134,893-$0.37 (-3.10%)
$11.55$11.92$11.505$11.923,031,651+$0.42 (+3.65%)
$11.14$11.545$11.00$11.501,901,865+$0.69 (+6.38%)
$10.70$10.94$10.68$10.811,818,739+$0.45 (+4.34%)
$10.59$10.60$10.215$10.361,427,574-$0.22 (-2.08%)
$10.91$11.045$10.55$10.581,761,978-$0.68 (-6.04%)
$11.13$11.46$11.10$11.263,345,137+$0.02 (+0.18%)
$11.38$11.58$11.17$11.243,478,587+$0.21 (+1.90%)
$10.53$11.38$10.50$11.032,381,982+$0.83 (+8.14%)
$9.86$10.22$9.841$10.201,312,416+$0.46 (+4.72%)
$9.71$9.8375$9.665$9.74840,675-$0.09 (-0.92%)
$9.93$9.93$9.56$9.831,467,706+$0.16 (+1.65%)
$9.79$9.86$9.645$9.67772,119-$0.12 (-1.23%)
$9.81$9.86$9.54$9.79865,528-$0.03 (-0.31%)
$9.93$10.03$9.718$9.82936,863+$0.06 (+0.61%)

Verified data

Trading days shown
60
Coverage start
July 14, 2026
Coverage end
October 6, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Vermilion Energy Inc. Common (Canada) company profile.Review Vermilion Energy Inc. Common (Canada) valuation and profitability metrics.

Read the frequently asked questions.

What is Vermilion Energy Inc. Common (Canada)'s latest verified closing price?

Vermilion Energy Inc. Common (Canada) closed at $11.60 on October 6, 2026.

What period does Vermilion Energy Inc. Common (Canada)'s price history cover?

The page shows 60 verified sessions from July 14, 2026 through October 6, 2026.

What data is included in Vermilion Energy Inc. Common (Canada)'s daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Vermilion Energy Inc. Common (Canada)'s price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Vermilion Energy Inc. Common (Canada)'s daily prices?

Daily aggregate prices are provided by Polygon.