NYSE - BOATS Real Time Price
USD
Vermilion Energy Inc. (VET)
13.69
+0.18
(+1.33%)
At close: October 30 at 4:00:03 PM EDT
13.55
-0.14
(-1.02%)
Overnight: 8:01:41 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade VET on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.62
13.85
13.53
13.69
13.69
1,116,000
Oct 29, 2026
13.66
13.67
13.36
13.51
13.51
1,191,300
Oct 28, 2026
13.73
14.00
13.64
13.64
13.64
1,267,100
Oct 27, 2026
14.01
14.09
13.48
13.61
13.61
1,535,500
Oct 26, 2026
13.67
14.11
13.52
14.10
14.10
1,597,400
Oct 23, 2026
13.62
14.39
13.60
13.92
13.92
2,299,700
Oct 22, 2026
13.76
13.88
13.11
13.45
13.45
2,319,000
Oct 21, 2026
13.30
13.70
13.20
13.55
13.55
1,585,500
Oct 20, 2026
13.79
13.84
13.10
13.41
13.41
2,231,900
Oct 19, 2026
13.17
13.64
13.01
13.60
13.60
2,258,800
Oct 16, 2026
12.76
13.22
12.76
13.20
13.20
1,619,400
Oct 15, 2026
12.53
12.83
12.40
12.65
12.65
1,622,900
Oct 14, 2026
12.27
12.55
12.22
12.45
12.45
1,840,500
Oct 13, 2026
12.04
12.32
11.90
12.25
12.25
1,426,600
Oct 12, 2026
12.08
12.16
11.85
11.92
11.92
488,100
Oct 9, 2026
11.78
12.04
11.78
11.87
11.87
1,165,900
Oct 8, 2026
11.84
11.98
11.73
11.86
11.86
1,219,800
Oct 7, 2026
11.70
11.84
11.43
11.53
11.53
905,100
Oct 6, 2026
11.67
11.80
11.47
11.60
11.60
814,600
Oct 5, 2026
11.62
11.85
11.38
11.73
11.73
959,400
Oct 2, 2026
11.36
11.75
11.29
11.68
11.68
1,212,700
Oct 1, 2026
11.31
11.71
11.28
11.60
11.60
1,113,300
Sep 30, 2026
11.37
11.61
11.32
11.39
11.39
1,270,700
Sep 29, 2026
11.25
11.49
11.20
11.30
11.30
1,106,900
Sep 28, 2026
11.87
11.87
11.52
11.52
11.52
997,000
Sep 25, 2026
11.65
11.70
11.42
11.60
11.60
1,061,200
Sep 24, 2026
11.80
12.10
11.77
11.87
11.87
2,038,800
Sep 23, 2026
11.73
11.88
11.61
11.68
11.68
1,487,300
Sep 22, 2026
11.69
11.92
11.49
11.62
11.62
1,768,500
Sep 21, 2026
12.31
12.36
11.88
11.91
11.91
1,356,100
Sep 18, 2026
12.64
12.74
12.48
12.52
12.52
1,258,700
Sep 17, 2026
12.51
12.70
12.37
12.65
12.65
710,100
Sep 16, 2026
13.24
13.33
12.52
12.62
12.62
2,141,600
Sep 15, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
13.39
13.63
13.23
13.46
13.46
2,827,200
Sep 14, 2026
13.54
13.75
13.23
13.29
13.19
1,576,600
Sep 11, 2026
13.23
13.28
12.92
13.23
13.13
1,223,300
Sep 10, 2026
13.63
13.73
13.20
13.39
13.29
1,964,800
Sep 9, 2026
13.25
13.53
13.10
13.37
13.27
1,578,500
Sep 8, 2026
13.13
13.27
12.99
13.04
12.94
881,500
Sep 4, 2026
12.87
12.99
12.71
12.84
12.75
853,300
Sep 3, 2026
13.18
13.26
12.90
13.02
12.92
1,275,600
Sep 2, 2026
13.01
13.34
12.99
13.17
13.07
1,006,900
Sep 1, 2026
13.19
13.21
12.88
13.18
13.08
2,442,800
Aug 31, 2026
12.90
13.06
12.70
12.83
12.74
1,409,100
Aug 28, 2026
12.69
12.76
12.36
12.46
12.37
978,500
Aug 27, 2026
12.23
12.80
12.23
12.71
12.62
1,236,800
Aug 26, 2026
11.92
12.50
11.88
12.26
12.17
1,388,600
Aug 25, 2026
12.21
12.43
12.05
12.20
12.11
1,070,000
Aug 24, 2026
12.54
12.67
12.37
12.54
12.45
878,300
Aug 21, 2026
12.86
12.95
12.68
12.73
12.64
1,040,400
Aug 20, 2026
12.91
13.01
12.77
12.84
12.75
1,754,900
Aug 19, 2026
12.37
12.81
12.37
12.56
12.47
2,055,300
Aug 18, 2026
12.00
12.26
11.89
12.23
12.14
1,848,300
Aug 17, 2026
11.44
11.89
11.43
11.88
11.79
932,500
Aug 14, 2026
11.42
11.49
11.25
11.34
11.26
775,000
Aug 13, 2026
11.06
11.25
10.94
11.23
11.15
812,400
Aug 12, 2026
11.23
11.40
11.23
11.30
11.22
700,600
Aug 11, 2026
11.38
11.49
11.31
11.35
11.27
945,300
Aug 10, 2026
11.16
11.55
11.07
11.46
11.38
1,434,500
Aug 7, 2026
10.83
11.08
10.78
10.86
10.78
1,437,000
Aug 6, 2026
10.84
11.00
10.74
10.97
10.89
993,300
Aug 5, 2026
11.07
11.13
10.54
10.56
10.48
1,111,100
Aug 4, 2026
11.26
11.42
10.89
11.04
10.96
1,786,900
Aug 3, 2026
11.37
11.57
11.26
11.55
11.47
1,134,800
Jul 31, 2026
11.55
11.92
11.51
11.92
11.83
3,031,700
Jul 30, 2026
11.14
11.55
11.00
11.50
11.42
1,900,200
Jul 29, 2026
10.70
10.94
10.68
10.81
10.73
1,818,500
Jul 28, 2026
10.59
10.60
10.22
10.36
10.28
1,427,200
Jul 27, 2026
10.91
11.05
10.55
10.58
10.50
1,762,000
Jul 24, 2026
11.13
11.46
11.10
11.26
11.18
3,345,100
Jul 23, 2026
11.38
11.58
11.17
11.24
11.16
3,478,600
Jul 22, 2026
10.53
11.38
10.50
11.03
10.95
2,382,000
Jul 21, 2026
9.86
10.22
9.84
10.20
10.13
1,312,400
Jul 20, 2026
9.71
9.84
9.67
9.74
9.67
840,700
Jul 17, 2026
9.93
9.93
9.56
9.83
9.76
1,467,700
Jul 16, 2026
9.79
9.86
9.65
9.67
9.60
772,100
Jul 15, 2026
9.81
9.86
9.54
9.79
9.72
865,500
Jul 14, 2026
9.93
10.03
9.72
9.82
9.75
936,800
Jul 13, 2026
9.66
9.85
9.54
9.76
9.69
1,067,200
Jul 10, 2026
9.53
9.55
9.30
9.40
9.33
825,000
Jul 9, 2026
9.41
9.82
9.41
9.47
9.40
1,397,000
Jul 8, 2026
9.30
9.54
9.17
9.52
9.45
1,597,600
Jul 7, 2026
8.84
9.11
8.78
9.05
8.98
1,334,900
Jul 6, 2026
8.81
9.04
8.73
8.74
8.68
1,017,400
Jul 2, 2026
9.24
9.30
8.93
8.99
8.92
1,731,800
Jul 1, 2026
9.35
9.46
9.05
9.08
9.01
887,900
Jun 30, 2026
9.29
9.41
9.22
9.37
9.30
1,608,400
Jun 29, 2026
9.42
9.42
9.17
9.22
9.15
1,050,900
Jun 26, 2026
9.39
9.39
9.22
9.30
9.23
1,039,200
Jun 25, 2026
9.32
9.46
9.26
9.42
9.35
1,141,000
Jun 24, 2026
9.53
9.54
9.33
9.42
9.35
1,629,300
Jun 23, 2026
9.86
9.92
9.73
9.84
9.77
1,560,900
Jun 22, 2026
9.94
10.00
9.72
9.87
9.80
899,800
Jun 18, 2026
10.01
10.04
9.58
9.83
9.76
1,903,300
Jun 17, 2026
10.35
10.48
10.11
10.18
10.11
1,480,500
Jun 16, 2026
10.36
10.45
10.24
10.36
10.28
2,056,100
Jun 15, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
10.48
10.60
10.25
10.56
10.48
2,598,300
Jun 12, 2026
11.06
11.26
11.02
11.15
10.97
1,607,700
Jun 11, 2026
11.56
11.60
11.08
11.21
11.03
1,272,700
Jun 10, 2026
11.28
11.56
11.26
11.38
11.20
870,200
Jun 9, 2026
11.47
11.50
10.91
11.12
10.94
1,541,800
Jun 8, 2026
11.53
11.71
11.47
11.62
11.43
1,719,800
Jun 5, 2026
11.92
11.99
11.34
11.34
11.16
1,298,600
Jun 4, 2026
11.59
12.06
11.59
11.98
11.79
887,200
Jun 3, 2026
11.93
12.22
11.83
11.94
11.75
1,730,800
Jun 2, 2026
11.65
11.80
11.62
11.73
11.54
780,500
Jun 1, 2026
11.39
11.83
11.37
11.65
11.46
1,186,900
May 29, 2026
11.30
11.30
11.01
11.13
10.95
3,187,200
May 28, 2026
11.54
11.66
11.35
11.38
11.20
1,351,700
May 27, 2026
11.47
11.56
11.30
11.35
11.17
1,491,700
May 26, 2026
11.86
12.12
11.84
11.84
11.65
1,402,900
May 22, 2026
12.22
12.42
12.11
12.30
12.10
1,341,900
May 21, 2026
12.86
12.94
12.19
12.30
12.10
1,391,800
May 20, 2026
13.13
13.33
12.59
12.60
12.40
2,064,500
May 19, 2026
12.95
13.30
12.89
13.20
12.99
1,665,000
May 18, 2026
12.75
13.05
12.49
12.98
12.77
1,205,500
May 15, 2026
12.75
12.87
12.63
12.80
12.60
1,058,200
May 14, 2026
12.39
12.71
12.39
12.58
12.38
953,200
May 13, 2026
12.50
12.78
12.38
12.53
12.33
1,143,900
May 12, 2026
12.48
12.57
12.25
12.47
12.27
1,714,200
May 11, 2026
12.09
12.30
12.04
12.24
12.04
1,360,900
May 8, 2026
11.73
11.92
11.58
11.79
11.60
1,677,900
May 7, 2026
11.70
11.98
11.40
11.86
11.67
1,912,100
May 6, 2026
12.50
12.59
11.76
11.87
11.68
3,242,300
May 5, 2026
13.43
13.75
13.29
13.63
13.41
1,951,200
May 4, 2026
13.33
13.54
13.15
13.50
13.28
1,364,800
May 1, 2026
13.37
13.47
12.90
13.20
12.99
1,220,700
Apr 30, 2026
13.23
13.56
13.23
13.47
13.26
1,244,900
Apr 29, 2026
13.48
13.50
13.16
13.46
13.25
1,446,400
Apr 28, 2026
12.87
13.18
12.81
13.05
12.84
1,704,000
Apr 27, 2026
12.58
12.74
12.49
12.61
12.41
1,077,600
Apr 24, 2026
12.57
12.64
12.25
12.35
12.15
1,203,800
Apr 23, 2026
12.37
12.52
12.22
12.46
12.26
1,565,400
Apr 22, 2026
12.18
12.37
12.12
12.26
12.06
960,000
Apr 21, 2026
11.76
12.05
11.75
12.03
11.84
2,039,800
Apr 20, 2026
11.72
11.90
11.55
11.69
11.50
1,576,700
Apr 17, 2026
11.51
11.77
11.02
11.48
11.30
2,358,200
Apr 16, 2026
12.26
12.59
12.18
12.46
12.26
1,206,400
Apr 15, 2026
12.43
12.59
12.25
12.28
12.08
1,107,800
Apr 14, 2026
12.67
12.87
12.44
12.53
12.33
1,319,500
Apr 13, 2026
12.70
13.10
12.60
12.93
12.72
1,413,700
Apr 10, 2026
12.41
12.69
12.40
12.40
12.20
1,516,600
Apr 9, 2026
13.14
13.30
12.34
12.44
12.24
2,066,900
Apr 8, 2026
12.69
13.08
12.31
13.01
12.80
3,330,500
Apr 7, 2026
13.88
14.25
13.82
14.02
13.80
2,023,700
Apr 6, 2026
13.40
13.75
13.30
13.75
13.53
2,097,700
Apr 2, 2026
13.54
13.68
13.10
13.38
13.17
1,953,700
Apr 1, 2026
13.39
13.66
12.77
12.89
12.68
2,786,300
Mar 31, 2026
13.58
14.28
13.30
13.78
13.56
4,087,100
Mar 30, 2026
14.01
14.11
13.52
13.61
13.39
3,429,900
Mar 27, 2026
13.75
14.03
13.40
13.91
13.69
2,689,000
Mar 26, 2026
13.31
13.66
13.23
13.29
13.08
2,205,900
Mar 25, 2026
13.11
13.34
13.04
13.22
13.01
2,109,400
Mar 24, 2026
13.05
13.67
13.03
13.36
13.15
3,593,900
Mar 23, 2026
13.23
13.50
12.90
13.04
12.83
5,051,100
Mar 20, 2026
14.32
14.82
13.86
13.89
13.67
4,864,000
Mar 19, 2026
12.81
14.70
12.81
14.42
14.19
11,708,300
Mar 18, 2026
12.34
12.68
12.27
12.61
12.41
2,700,100
Mar 17, 2026
12.09
12.32
12.02
12.27
12.07
2,020,700
Mar 16, 2026
11.79
12.05
11.60
11.96
11.77
2,004,400
Mar 13, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
11.63
11.93
11.59
11.79
11.60
1,833,000
Mar 12, 2026
11.73
12.04
11.67
11.88
11.59
2,419,000
Mar 11, 2026
11.49
11.69
11.39
11.63
11.35
1,610,100
Mar 10, 2026
11.31
11.69
11.24
11.50
11.22
2,560,600
Mar 9, 2026
11.72
11.84
11.30
11.41
11.13
3,681,500
Mar 6, 2026
11.61
11.61
10.99
11.32
11.05
2,184,400
Mar 5, 2026
10.86
11.62
10.70
11.35
11.08
3,350,800
Mar 4, 2026
11.20
11.59
11.09
11.55
11.27
2,903,700
Mar 3, 2026
11.53
11.82
11.14
11.43
11.15
5,020,100
Mar 2, 2026
11.65
12.00
11.16
11.36
11.09
4,964,700
Feb 27, 2026
10.82
10.88
10.64
10.77
10.51
1,435,500
Feb 26, 2026
10.34
10.65
10.20
10.62
10.36
1,723,700
Feb 25, 2026
10.60
10.67
10.31
10.47
10.22
1,198,600
Feb 24, 2026
10.60
10.63
10.45
10.53
10.28
1,132,800
Feb 23, 2026
10.57
10.86
10.55
10.61
10.35
1,155,800
Feb 20, 2026
10.49
10.62
10.38
10.60
10.34
1,254,300
Feb 19, 2026
10.48
10.92
10.40
10.54
10.29
2,095,600
Feb 18, 2026
10.17
10.37
10.09
10.32
10.07
1,453,500
Feb 17, 2026
10.03
10.27
9.66
9.95
9.71
1,690,900
Feb 13, 2026
10.03
10.16
9.82
10.03
9.79
2,168,600
Feb 12, 2026
10.53
10.55
9.81
9.99
9.75
2,358,100
Feb 11, 2026
10.55
10.62
10.27
10.52
10.27
1,514,900
Feb 10, 2026
10.44
10.52
10.26
10.33
10.08
896,400
Feb 9, 2026
10.24
10.45
10.19
10.40
10.15
1,221,000
Feb 6, 2026
9.84
10.26
9.76
10.21
9.96
1,988,900
Feb 5, 2026
10.00
10.10
9.64
9.72
9.49
2,295,000
Feb 4, 2026
10.12
10.25
9.95
10.19
9.94
3,587,000
Feb 3, 2026
9.48
10.05
9.35
10.01
9.77
3,288,800
Feb 2, 2026
9.25
9.48
9.15
9.42
9.19
2,721,200
Jan 30, 2026
9.75
9.90
9.45
9.68
9.45
2,251,800
Jan 29, 2026
10.00
10.11
9.69
9.87
9.63
2,053,800
Jan 28, 2026
9.73
9.87
9.52
9.69
9.46
1,717,200
Jan 27, 2026
9.50
9.74
9.49
9.69
9.46
1,421,600
Jan 26, 2026
9.41
9.45
9.26
9.44
9.21
1,267,000
Jan 23, 2026
9.30
9.42
9.25
9.28
9.06
1,630,600
Jan 22, 2026
9.37
9.40
8.91
9.04
8.82
2,064,800
Jan 21, 2026
9.01
9.48
9.00
9.42
9.19
2,787,900
Jan 20, 2026
8.75
9.09
8.75
8.83
8.62
1,454,400
Jan 16, 2026
8.59
8.73
8.59
8.71
8.50
1,115,200
Jan 15, 2026
8.68
8.72
8.45
8.53
8.32
1,211,100
Jan 14, 2026
8.64
8.95
8.59
8.82
8.61
1,788,500
Jan 13, 2026
8.53
8.65
8.44
8.57
8.36
1,679,000
Jan 12, 2026
8.31
8.40
8.27
8.37
8.17
1,130,900
Jan 9, 2026
8.22
8.33
8.16
8.25
8.05
785,800
Jan 8, 2026
7.86
8.21
7.86
8.13
7.93
1,438,700
Jan 7, 2026
8.00
8.02
7.76
7.83
7.64
1,447,700
Jan 6, 2026
8.19
8.31
7.97
8.01
7.82
2,235,600
Jan 5, 2026
8.63
8.64
7.89
8.15
7.95
3,278,400
Jan 2, 2026
8.34
8.55
8.17
8.54
8.33
1,237,000
Dec 31, 2025
8.37
8.45
8.30
8.34
8.14
652,200
Dec 30, 2025
8.34
8.45
8.32
8.36
8.16
902,600
Dec 29, 2025
8.26
8.36
8.23
8.25
8.05
855,500
Dec 26, 2025
8.19
8.26
8.16
8.18
7.98
736,600
Dec 24, 2025
8.25
8.28
8.16
8.25
8.05
420,300
Dec 23, 2025
8.28
8.29
8.16
8.25
8.05
1,224,100
Dec 22, 2025
8.25
8.43
8.20
8.22
8.02
1,177,200
Dec 19, 2025
8.05
8.29
8.04
8.10
7.90
1,785,300
Dec 18, 2025
8.25
8.25
7.95
7.97
7.78
2,081,200
Dec 17, 2025
8.13
8.26
8.07
8.25
8.05
1,283,600
Dec 16, 2025
8.33
8.33
8.03
8.04
7.85
2,450,100
Dec 15, 2025
8.60
8.66
8.33
8.43
8.23
2,136,400
Dec 12, 2025
8.87
8.88
8.48
8.60
8.39
1,305,400
Dec 11, 2025
8.95
9.04
8.78
8.80
8.59
1,568,400
Dec 10, 2025
8.96
9.10
8.54
9.04
8.82
2,030,400
Dec 9, 2025
9.20
9.38
8.89
8.99
8.77
1,994,300
Dec 8, 2025
9.00
9.38
8.91
9.17
8.95
2,125,700
Dec 5, 2025
9.07
9.28
9.03
9.04
8.82
1,330,600
Dec 4, 2025
9.02
9.28
9.02
9.07
8.85
1,138,800
Dec 3, 2025
9.01
9.03
8.85
9.03
8.81
1,202,000
Dec 2, 2025
9.06
9.06
8.69
8.90
8.69
1,201,100
Dec 1, 2025
9.27
9.38
8.97
9.00
8.78
1,325,600
Nov 28, 2025
8.82
9.35
8.80
9.27
9.05
1,417,500
Nov 26, 2025
8.62
8.71
8.55
8.66
8.45
988,400
Nov 25, 2025
8.77
8.77
8.41
8.62
8.41
1,372,500
Nov 24, 2025
8.92
8.97
8.76
8.87
8.66
964,600
Nov 21, 2025
8.92
9.02
8.67
8.93
8.71
2,012,000
Nov 20, 2025
9.32
9.51
9.00
9.00
8.78
1,415,700
Nov 19, 2025
8.89
9.26
8.78
9.21
8.99
1,702,200
Nov 18, 2025
8.70
9.21
8.66
9.17
8.95
1,613,400
Nov 17, 2025
8.88
9.02
8.72
8.78
8.57
914,700
Nov 14, 2025
8.69
9.00
8.64
8.97
8.75
1,373,100
Nov 13, 2025
8.81
8.91
8.63
8.71
8.50
1,460,900
Nov 12, 2025
8.93
9.09
8.76
8.83
8.62
1,298,200
Nov 11, 2025
8.70
9.19
8.67
9.08
8.86
2,434,400
Nov 10, 2025
8.39
8.69
8.31
8.68
8.47
1,502,600
Nov 7, 2025
7.88
8.37
7.84
8.35
8.15
2,042,800
Nov 6, 2025
7.66
8.04
7.61
7.96
7.77
2,697,200
Nov 5, 2025
7.34
7.45
7.30
7.34
7.16
966,800
Nov 4, 2025
7.36
7.40
7.22
7.36
7.18
953,500
Nov 3, 2025
7.37
7.51
7.29
7.51
7.33
1,482,700
Oct 31, 2025
7.42
7.57
7.35
7.47
7.29
910,400
