TSX:VE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	40.98	41.00	40.90	40.94	40.94	-0.22%	11,414
Jul 15, 2025	41.34	41.34	41.02	41.03	41.03	-0.92%	7,930
Jul 14, 2025	41.21	41.43	41.21	41.41	41.41	-0.07%	8,619
Jul 11, 2025	41.57	41.57	41.39	41.44	41.44	-0.96%	22,822
Jul 10, 2025	41.84	41.84	41.80	41.84	41.84	-0.10%	18,100
Jul 9, 2025	41.63	41.88	41.63	41.88	41.88	0.99%	7,300
Jul 8, 2025	41.04	41.48	41.04	41.47	41.47	1.02%	8,735
Jul 7, 2025	41.08	41.17	41.00	41.05	41.05	-0.53%	19,200
Jul 4, 2025	40.87	41.27	40.80	41.27	41.27	0.51%	19,632
Jul 3, 2025	41.05	41.06	40.96	41.06	41.06	-0.12%	14,200
Jul 2, 2025	40.94	41.11	40.90	41.11	41.11	0.10%	11,400
Jun 30, 2025	41.04	41.09	40.94	41.07	41.07	-0.39%	17,200
Jun 27, 2025	40.92	41.23	40.92	41.23	41.23	1.40%	6,523
Jun 26, 2025	40.57	40.69	40.49	40.66	40.66	0.30%	24,220
Jun 25, 2025	40.58	40.58	40.47	40.54	40.54	-0.73%	14,200
Jun 24, 2025	40.50	40.86	40.50	40.84	40.84	1.31%	46,243
Jun 23, 2025	39.80	40.31	39.80	40.31	40.31	0.83%	15,911
Jun 20, 2025	40.22	40.22	39.96	39.98	39.98	-1.99%	26,800
Jun 19, 2025	40.54	40.79	40.35	40.79	40.18	0.30%	8,000
Jun 18, 2025	40.56	40.79	40.54	40.67	40.06	0.32%	16,100
Jun 17, 2025	40.77	40.77	40.54	40.54	39.94	-0.98%	10,802
Jun 16, 2025	40.97	41.20	40.94	40.94	40.33	0.29%	10,020
Jun 13, 2025	40.97	41.02	40.77	40.82	40.21	-1.73%	34,100
Jun 12, 2025	41.51	41.63	41.45	41.54	40.92	0.41%	8,800
Jun 11, 2025	41.52	41.52	41.34	41.37	40.75	-0.17%	28,142
Jun 10, 2025	41.53	41.53	41.38	41.44	40.82	0.02%	16,900
Jun 9, 2025	41.30	41.50	41.30	41.43	40.81	0.02%	26,508
Jun 6, 2025	41.55	41.55	41.32	41.42	40.80	0.56%	9,649
Jun 5, 2025	41.26	41.36	41.12	41.19	40.58	-0.02%	25,545
Jun 4, 2025	41.10	41.21	41.10	41.20	40.59	0.37%	13,000
Jun 3, 2025	40.88	41.06	40.80	41.05	40.44	-0.65%	11,606
Jun 2, 2025	40.99	41.32	40.35	41.32	40.71	0.76%	20,100
May 30, 2025	41.40	41.40	40.82	41.01	40.40	-0.44%	21,600
May 29, 2025	41.12	41.19	41.00	41.19	40.58	0.34%	30,800
May 28, 2025	41.06	41.08	40.88	41.05	40.44	-0.80%	29,300
May 27, 2025	41.30	41.39	41.15	41.38	40.76	0.10%	20,800
May 26, 2025	41.18	41.43	41.00	41.34	40.72	1.62%	28,200
May 23, 2025	40.52	40.73	40.50	40.68	40.07	-1.26%	15,500
May 22, 2025	41.08	41.24	40.97	41.20	40.59	-0.15%	19,731
May 21, 2025	41.53	41.66	41.20	41.26	40.65	-0.86%	26,100
May 20, 2025	41.37	41.64	41.37	41.62	41.00	1.44%	32,900
May 16, 2025	40.81	41.03	40.74	41.03	40.42	0.39%	10,201
May 15, 2025	40.70	40.90	40.70	40.87	40.26	0.91%	10,300
May 14, 2025	40.59	40.61	40.46	40.50	39.90	-0.17%	14,200
May 13, 2025	40.54	40.57	40.46	40.57	39.97	0.30%	18,400
May 12, 2025	40.29	40.45	40.09	40.45	39.85	0.32%	16,700
May 9, 2025	40.12	40.32	40.10	40.32	39.72	1.08%	6,600
May 8, 2025	39.95	40.03	39.88	39.89	39.30	0.15%	14,713
May 7, 2025	39.80	39.83	39.69	39.83	39.24	0.20%	5,316
May 6, 2025	39.94	39.94	39.73	39.75	39.16	-0.55%	15,800