Vermilion Energy Common (Canada) Stock Price History
NYSE: VETEnergyOil & Gas ProductionUSD
11.87+0.01 (+0.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VET price history at a glance
The price history for Vermilion Energy Common (Canada) (VET) on this page begins on September 13, 2010, when the stock closed at $36.36; it most recently closed at $11.87 on October 5, 2026. The highest price in this record is $72.69, reached on June 16, 2014; the latest close is 83.7% below that peak. Across the 15 complete calendar years in the table, VET finished higher in 5 and lower in 10. Its best year was 2021 (+182.9%) and its worst was 2020 (-72.9%).
Over roughly 16 years the share price changed -67.4%, a -6.7% compound annual price return (excluding dividends). In the last 12 months alone, VET has gained 46.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $72.69
- Date of high
- Jun 16, 2014
- Low since 2010
- $1.50
- Date of low
- Mar 16, 2020
- 52-week high
- $14.82
- 52-week low
- $7.10
- Last close
- $11.87
VET returns
1 week
+1.63%
1 month
-11.22%
3 months
+26.28%
6 months
-4.27%
Year to date
+42.33%
1 year
+46.36%
3 years
-20.50%
5 years
+8.90%
VET price return, excluding dividends.
VET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.87 | +38.99% |
| 2025 | 8.54 | -13.48% |
| 2024 | 9.87 | -18.16% |
| 2023 | 12.06 | -31.86% |
| 2022 | 17.70 | +40.59% |
| 2021 | 12.59 | +182.92% |
| 2020 | 4.45 | -72.87% |
| 2019 | 16.40 | -28.38% |
| 2018 | 22.90 | -36.95% |
| 2017 | 36.32 | -13.87% |
| 2016 | 42.17 | +55.38% |
| 2015 | 27.14 | -45.19% |
| 2014 | 49.52 | -14.91% |
| 2013 | 58.20 | +10.54% |
| 2012 | 52.65 | +18.39% |
| 2011 | 44.47 | -5.26% |
| 2010* | 46.94 | +29.10% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
VET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.78 | 12.04 | 11.80 | 11.87 | +0.08% | |
| 11.84 | 11.97 | 11.73 | 11.86 | +2.86% | |
| 11.70 | 11.84 | 11.43 | 11.53 | -0.60% | |
| 11.67 | 11.80 | 11.47 | 11.60 | -1.11% | |
| 11.62 | 11.85 | 11.38 | 11.73 | +0.43% | |
| 11.36 | 11.75 | 11.29 | 11.68 | +0.69% | |
| 11.31 | 11.71 | 11.28 | 11.60 | +1.84% | |
| 11.37 | 11.61 | 11.32 | 11.39 | +0.80% | |
| 11.25 | 11.49 | 11.20 | 11.30 | -1.91% | |
| 11.87 | 11.87 | 11.52 | 11.52 | -0.69% | |
| 11.65 | 11.70 | 11.42 | 11.60 | -2.27% | |
| 11.80 | 12.10 | 11.77 | 11.87 | +1.63% | |
| 11.73 | 11.88 | 11.61 | 11.68 | +0.52% | |
| 11.69 | 11.92 | 11.49 | 11.62 | -2.43% | |
| 12.31 | 12.36 | 11.88 | 11.91 | -4.87% | |
| 12.64 | 12.74 | 12.48 | 12.52 | -1.03% | |
| 12.51 | 12.70 | 12.37 | 12.65 | +0.24% | |
| 13.24 | 13.33 | 12.52 | 12.62 | -6.24% | |
| 13.39 | 13.63 | 13.23 | 13.46 | +1.28% | |
| 13.54 | 13.75 | 13.23 | 13.29 | +0.45% | |
| 13.23 | 13.28 | 12.92 | 13.23 | -1.19% | |
| 13.63 | 13.73 | 13.20 | 13.39 | +0.15% | |
| 13.25 | 13.53 | 13.10 | 13.37 | +2.53% | |
| 13.13 | 13.27 | 12.99 | 13.04 | +1.56% | |
| 12.87 | 12.99 | 12.71 | 12.84 | -1.38% | |
| 13.18 | 13.26 | 12.90 | 13.02 | -1.14% | |
| 13.01 | 13.34 | 12.99 | 13.17 | -0.08% | |
| 13.19 | 13.21 | 12.88 | 13.18 | +2.73% | |
| 12.90 | 13.06 | 12.70 | 12.83 | +2.97% | |
| 12.69 | 12.76 | 12.36 | 12.46 | -1.97% | |
| 12.23 | 12.80 | 12.23 | 12.71 | +3.67% | |
| 11.92 | 12.50 | 11.88 | 12.26 | +0.49% | |
| 12.21 | 12.43 | 12.05 | 12.20 | -2.71% | |
| 12.54 | 12.67 | 12.37 | 12.54 | -1.49% | |
| 12.86 | 12.95 | 12.68 | 12.73 | -0.86% | |
| 12.91 | 13.01 | 12.77 | 12.84 | +2.23% | |
| 12.37 | 12.81 | 12.37 | 12.56 | +2.70% | |
| 12.00 | 12.26 | 11.89 | 12.23 | +2.95% | |
| 11.44 | 11.89 | 11.43 | 11.88 | +4.76% | |
| 11.42 | 11.49 | 11.25 | 11.34 | +0.98% | |
| 11.06 | 11.25 | 10.94 | 11.23 | -0.62% | |
| 11.23 | 11.40 | 11.23 | 11.30 | -0.44% | |
| 11.38 | 11.49 | 11.31 | 11.35 | -0.96% | |
| 11.16 | 11.55 | 11.07 | 11.46 | +5.52% | |
| 10.83 | 11.08 | 10.78 | 10.86 | -1.00% | |
| 10.84 | 11.00 | 10.74 | 10.97 | +3.88% | |
| 11.07 | 11.13 | 10.54 | 10.56 | -4.35% | |
| 11.26 | 11.42 | 10.89 | 11.04 | -4.42% | |
| 11.37 | 11.57 | 11.26 | 11.55 | -3.10% | |
| 11.55 | 11.92 | 11.51 | 11.92 | +3.65% | |
| 11.14 | 11.55 | 11.00 | 11.50 | +6.38% | |
| 10.70 | 10.94 | 10.68 | 10.81 | +4.34% | |
| 10.59 | 10.60 | 10.22 | 10.36 | -2.08% | |
| 10.91 | 11.05 | 10.55 | 10.58 | -6.04% | |
| 11.13 | 11.46 | 11.10 | 11.26 | +0.18% | |
| 11.38 | 11.58 | 11.17 | 11.24 | +1.90% | |
| 10.53 | 11.38 | 10.50 | 11.03 | +8.14% | |
| 9.86 | 10.22 | 9.84 | 10.20 | +4.72% | |
| 9.71 | 9.84 | 9.67 | 9.74 | -0.92% | |
| 9.93 | 9.93 | 9.56 | 9.83 | +1.65% | |
| 9.79 | 9.86 | 9.65 | 9.67 | -1.23% | |
| 9.81 | 9.86 | 9.54 | 9.79 | -0.31% | |
| 9.93 | 10.03 | 9.72 | 9.82 | +0.61% | |
| 9.66 | 9.85 | 9.54 | 9.76 | +3.83% | |
| 9.53 | 9.55 | 9.30 | 9.40 | -0.74% | |
| 9.41 | 9.82 | 9.41 | 9.47 | -0.53% | |
| 9.30 | 9.54 | 9.17 | 9.52 | +5.19% | |
| 8.84 | 9.11 | 8.78 | 9.05 | +3.55% | |
| 8.81 | 9.04 | 8.73 | 8.74 | -2.78% | |
| 9.24 | 9.30 | 8.93 | 8.99 | -0.99% | |
| 9.35 | 9.46 | 9.05 | 9.08 | -3.09% | |
| 9.29 | 9.41 | 9.22 | 9.37 | +1.63% | |
| 9.42 | 9.42 | 9.17 | 9.22 | -0.86% | |
| 9.39 | 9.39 | 9.22 | 9.30 | -1.27% | |
| 9.32 | 9.46 | 9.26 | 9.42 | 0.00% | |
| 9.53 | 9.54 | 9.33 | 9.42 | -4.27% | |
| 9.86 | 9.92 | 9.73 | 9.84 | -0.30% | |
| 9.94 | 10.00 | 9.72 | 9.87 | +0.41% | |
| 10.01 | 10.04 | 9.58 | 9.83 | -3.44% | |
| 10.35 | 10.48 | 10.11 | 10.18 | -1.74% | |
| 10.36 | 10.45 | 10.24 | 10.36 | -1.89% | |
| 10.48 | 10.60 | 10.25 | 10.56 | -5.29% | |
| 11.06 | 11.26 | 11.02 | 11.15 | -0.54% | |
| 11.56 | 11.60 | 11.08 | 11.21 | -1.49% | |
| 11.28 | 11.56 | 11.26 | 11.38 | +2.34% | |
| 11.47 | 11.50 | 10.91 | 11.12 | -4.30% | |
| 11.53 | 11.71 | 11.47 | 11.62 | +2.47% | |
| 11.92 | 11.99 | 11.34 | 11.34 | -5.34% | |
| 11.59 | 12.06 | 11.59 | 11.98 | +0.34% | |
| 11.93 | 12.22 | 11.83 | 11.94 | +1.79% | |
| 11.65 | 11.80 | 11.62 | 11.73 | +0.69% | |
| 11.39 | 11.83 | 11.37 | 11.65 | +4.67% | |
| 11.30 | 11.30 | 11.01 | 11.13 | -2.20% | |
| 11.54 | 11.66 | 11.35 | 11.38 | +0.26% | |
| 11.47 | 11.56 | 11.30 | 11.35 | -4.14% | |
| 11.86 | 12.12 | 11.84 | 11.84 | -3.74% | |
| 12.22 | 12.42 | 12.11 | 12.30 | 0.00% | |
| 12.86 | 12.94 | 12.19 | 12.30 | -2.38% | |
| 13.13 | 13.33 | 12.59 | 12.60 | -4.55% | |
| 12.95 | 13.30 | 12.89 | 13.20 | +1.69% | |
| 12.75 | 13.05 | 12.49 | 12.98 | +1.41% | |
| 12.75 | 12.87 | 12.63 | 12.80 | +1.75% | |
| 12.39 | 12.71 | 12.39 | 12.58 | +0.40% | |
| 12.50 | 12.78 | 12.38 | 12.53 | +0.48% | |
| 12.48 | 12.57 | 12.25 | 12.47 | +1.88% | |
| 12.09 | 12.30 | 12.04 | 12.24 | +3.82% | |
| 11.73 | 11.92 | 11.58 | 11.79 | -0.59% | |
| 11.70 | 11.98 | 11.40 | 11.86 | -0.08% | |
| 12.50 | 12.59 | 11.76 | 11.87 | -12.91% | |
| 13.43 | 13.75 | 13.29 | 13.63 | +0.96% | |
| 13.33 | 13.54 | 13.15 | 13.50 | +2.27% | |
| 13.37 | 13.47 | 12.90 | 13.20 | -2.00% | |
| 13.23 | 13.56 | 13.23 | 13.47 | +0.07% | |
| 13.48 | 13.50 | 13.16 | 13.46 | +3.14% | |
| 12.87 | 13.18 | 12.81 | 13.05 | +3.49% | |
| 12.58 | 12.74 | 12.49 | 12.61 | +2.11% | |
| 12.57 | 12.64 | 12.25 | 12.35 | -0.88% | |
| 12.37 | 12.52 | 12.22 | 12.46 | +1.63% | |
| 12.18 | 12.37 | 12.12 | 12.26 | +1.91% | |
| 11.76 | 12.05 | 11.75 | 12.03 | +2.91% | |
| 11.72 | 11.90 | 11.55 | 11.69 | +1.83% | |
| 11.51 | 11.77 | 11.02 | 11.48 | -7.87% | |
| 12.26 | 12.59 | 12.18 | 12.46 | +1.47% | |
| 12.43 | 12.59 | 12.25 | 12.28 | -2.00% | |
| 12.67 | 12.87 | 12.44 | 12.53 | -3.09% | |
| 12.70 | 13.10 | 12.60 | 12.93 | +4.27% | |
| 12.41 | 12.69 | 12.40 | 12.40 | -0.32% | |
| 13.14 | 13.30 | 12.34 | 12.44 | -4.38% | |
| 12.69 | 13.08 | 12.31 | 13.01 | -7.20% | |
| 13.88 | 14.25 | 13.82 | 14.02 | +1.96% | |
| 13.40 | 13.75 | 13.30 | 13.75 | +2.77% | |
| 13.54 | 13.68 | 13.10 | 13.38 | +3.80% | |
| 13.39 | 13.66 | 12.77 | 12.89 | -6.46% | |
| 13.58 | 14.28 | 13.30 | 13.78 | +1.25% | |
| 14.01 | 14.11 | 13.52 | 13.61 | -2.16% | |
| 13.75 | 14.03 | 13.40 | 13.91 | +4.67% | |
| 13.31 | 13.66 | 13.23 | 13.29 | +0.53% | |
| 13.11 | 13.34 | 13.04 | 13.22 | -1.05% | |
| 13.05 | 13.67 | 13.03 | 13.36 | +2.45% | |
| 13.23 | 13.50 | 12.90 | 13.04 | -6.12% | |
| 14.32 | 14.82 | 13.86 | 13.89 | -3.68% | |
| 12.81 | 14.70 | 12.81 | 14.42 | +14.35% | |
| 12.34 | 12.68 | 12.27 | 12.61 | +2.77% | |
| 12.09 | 12.32 | 12.02 | 12.27 | +2.59% | |
| 11.79 | 12.05 | 11.60 | 11.96 | +1.44% | |
| 11.63 | 11.93 | 11.59 | 11.79 | -0.76% | |
| 11.73 | 12.04 | 11.67 | 11.88 | +2.15% | |
| 11.49 | 11.69 | 11.39 | 11.63 | +1.13% | |
| 11.31 | 11.69 | 11.24 | 11.50 | +0.79% | |
| 11.72 | 11.84 | 11.30 | 11.41 | +0.80% | |
| 11.61 | 11.61 | 10.99 | 11.32 | -0.26% | |
| 10.86 | 11.62 | 10.70 | 11.35 | -1.73% | |
| 11.20 | 11.59 | 11.09 | 11.55 | +1.05% | |
| 11.53 | 11.82 | 11.14 | 11.43 | +0.62% | |
| 11.65 | 12.00 | 11.16 | 11.36 | +5.48% | |
| 10.82 | 10.88 | 10.64 | 10.77 | +1.41% | |
| 10.34 | 10.65 | 10.20 | 10.62 | +1.43% | |
| 10.60 | 10.67 | 10.31 | 10.47 | -0.57% | |
| 10.60 | 10.63 | 10.45 | 10.53 | -0.75% | |
| 10.57 | 10.86 | 10.55 | 10.61 | +0.09% | |
| 10.49 | 10.62 | 10.38 | 10.60 | +0.57% | |
| 10.48 | 10.92 | 10.40 | 10.54 | +2.13% | |
| 10.17 | 10.37 | 10.09 | 10.32 | +3.72% | |
| 10.03 | 10.27 | 9.66 | 9.95 | -0.80% | |
| 10.03 | 10.16 | 9.82 | 10.03 | +0.40% | |
| 10.53 | 10.55 | 9.81 | 9.99 | -5.04% | |
| 10.55 | 10.62 | 10.27 | 10.52 | +1.84% | |
| 10.44 | 10.52 | 10.26 | 10.33 | -0.67% | |
| 10.24 | 10.45 | 10.19 | 10.40 | +1.86% | |
| 9.84 | 10.26 | 9.76 | 10.21 | +5.04% | |
| 10.00 | 10.10 | 9.64 | 9.72 | -4.61% | |
| 10.12 | 10.25 | 9.95 | 10.19 | +1.80% | |
| 9.48 | 10.05 | 9.35 | 10.01 | +6.26% | |
| 9.25 | 9.48 | 9.15 | 9.42 | -2.69% | |
| 9.75 | 9.90 | 9.45 | 9.68 | -1.93% | |
| 10.00 | 10.11 | 9.69 | 9.87 | +1.86% | |
| 9.73 | 9.87 | 9.52 | 9.69 | 0.00% | |
| 9.50 | 9.74 | 9.49 | 9.69 | +2.65% | |
| 9.41 | 9.45 | 9.26 | 9.44 | +1.72% | |
| 9.30 | 9.42 | 9.25 | 9.28 | +2.65% | |
| 9.37 | 9.40 | 8.91 | 9.04 | -4.03% | |
| 9.01 | 9.48 | 9.00 | 9.42 | +6.68% | |
| 8.75 | 9.09 | 8.75 | 8.83 | +1.38% | |
| 8.59 | 8.73 | 8.59 | 8.71 | +2.11% | |
| 8.68 | 8.72 | 8.45 | 8.53 | -3.29% | |
| 8.64 | 8.95 | 8.59 | 8.82 | +2.92% | |
| 8.53 | 8.65 | 8.44 | 8.57 | +2.39% | |
| 8.31 | 8.40 | 8.27 | 8.37 | +1.45% | |
| 8.22 | 8.33 | 8.16 | 8.25 | +1.48% | |
| 7.86 | 8.21 | 7.86 | 8.13 | +3.83% | |
| 8.00 | 8.02 | 7.76 | 7.83 | -2.25% | |
| 8.19 | 8.31 | 7.97 | 8.01 | -1.72% | |
| 8.63 | 8.64 | 7.89 | 8.15 | -4.57% | |
| 8.34 | 8.55 | 8.17 | 8.54 | +2.40% | |
| 8.37 | 8.45 | 8.30 | 8.34 | -0.24% | |
| 8.34 | 8.45 | 8.32 | 8.36 | +1.33% | |
| 8.26 | 8.36 | 8.23 | 8.25 | +0.86% | |
| 8.19 | 8.26 | 8.16 | 8.18 | -0.85% | |
| 8.25 | 8.28 | 8.16 | 8.25 | 0.00% | |
| 8.28 | 8.29 | 8.16 | 8.25 | +0.36% | |
| 8.25 | 8.43 | 8.20 | 8.22 | +1.48% | |
| 8.05 | 8.29 | 8.04 | 8.10 | +1.63% | |
| 8.25 | 8.25 | 7.95 | 7.97 | -3.39% | |
| 8.13 | 8.26 | 8.07 | 8.25 | +2.61% | |
| 8.33 | 8.33 | 8.03 | 8.04 | -4.63% | |
| 8.60 | 8.66 | 8.33 | 8.43 | -1.98% | |
| 8.87 | 8.88 | 8.48 | 8.60 | -2.27% | |
| 8.95 | 9.04 | 8.78 | 8.80 | -2.65% | |
| 8.96 | 9.10 | 8.54 | 9.04 | +0.56% | |
| 9.20 | 9.38 | 8.89 | 8.99 | -1.96% | |
| 9.00 | 9.38 | 8.91 | 9.17 | +1.44% | |
| 9.07 | 9.28 | 9.03 | 9.04 | -0.33% | |
| 9.02 | 9.28 | 9.02 | 9.07 | +0.44% | |
| 9.01 | 9.03 | 8.85 | 9.03 | +1.46% | |
| 9.06 | 9.06 | 8.69 | 8.90 | -1.11% | |
| 9.27 | 9.38 | 8.97 | 9.00 | -2.91% | |
| 8.82 | 9.35 | 8.80 | 9.27 | +7.04% | |
| 8.62 | 8.71 | 8.55 | 8.66 | +0.46% | |
| 8.77 | 8.77 | 8.41 | 8.62 | -2.82% | |
| 8.92 | 8.97 | 8.76 | 8.87 | -0.67% | |
| 8.92 | 9.02 | 8.67 | 8.93 | -0.78% | |
| 9.32 | 9.51 | 9.00 | 9.00 | -2.28% | |
| 8.89 | 9.26 | 8.78 | 9.21 | +0.44% | |
| 8.70 | 9.21 | 8.66 | 9.17 | +4.44% | |
| 8.88 | 9.02 | 8.72 | 8.78 | -2.12% | |
| 8.69 | 9.00 | 8.64 | 8.97 | +2.99% | |
| 8.81 | 8.91 | 8.63 | 8.71 | -1.36% | |
| 8.93 | 9.09 | 8.76 | 8.83 | -2.75% | |
| 8.70 | 9.19 | 8.67 | 9.08 | +4.61% | |
| 8.39 | 8.69 | 8.31 | 8.68 | +3.95% | |
| 7.88 | 8.37 | 7.84 | 8.35 | +4.90% | |
| 7.66 | 8.04 | 7.61 | 7.96 | +8.45% | |
| 7.34 | 7.45 | 7.30 | 7.34 | -0.27% | |
| 7.36 | 7.40 | 7.22 | 7.36 | -2.00% | |
| 7.37 | 7.51 | 7.29 | 7.51 | +0.54% | |
| 7.42 | 7.57 | 7.35 | 7.47 | +0.81% | |
| 7.34 | 7.56 | 7.21 | 7.41 | -0.13% | |
| 7.32 | 7.53 | 7.29 | 7.42 | +1.64% | |
| 7.39 | 7.44 | 7.28 | 7.30 | -2.14% | |
| 7.67 | 7.67 | 7.45 | 7.46 | -1.58% | |
| 7.65 | 7.69 | 7.55 | 7.58 | -0.52% | |
| 7.69 | 7.72 | 7.58 | 7.62 | +3.53% | |
| 7.34 | 7.42 | 7.20 | 7.36 | +1.80% | |
| 7.38 | 7.39 | 7.17 | 7.23 | -1.77% | |
| 7.25 | 7.36 | 7.24 | 7.36 | +2.08% | |
| 7.18 | 7.24 | 7.10 | 7.21 | -0.83% | |
| 7.62 | 7.62 | 7.24 | 7.27 | -3.58% | |
| 7.54 | 7.63 | 7.46 | 7.54 | +1.34% | |
| 7.50 | 7.59 | 7.44 | 7.44 | -3.88% | |
| 7.77 | 7.79 | 7.62 | 7.74 | +2.52% | |
| 8.00 | 8.01 | 7.54 | 7.55 | -6.91% | |
| 8.44 | 8.64 | 8.11 | 8.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VET chart for longer ranges.