TSX:VE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	40.44	40.44	40.12	40.12	40.12	1.88%	8,533
Feb 28, 2025	39.18	39.40	39.04	39.38	39.38	0.28%	8,110
Feb 27, 2025	39.50	39.50	39.23	39.27	39.27	-0.43%	10,300
Feb 26, 2025	39.56	39.79	39.32	39.44	39.44	0.25%	6,000
Feb 25, 2025	39.25	39.39	39.13	39.34	39.34	1.31%	12,300
Feb 24, 2025	38.83	38.90	38.65	38.83	38.83	0.44%	16,136
Feb 21, 2025	38.76	38.79	38.60	38.66	38.66	-0.10%	9,903
Feb 20, 2025	38.59	38.70	38.55	38.70	38.70	0.13%	53,400
Feb 19, 2025	38.55	38.65	38.49	38.65	38.65	-0.85%	12,511
Feb 18, 2025	38.92	39.03	38.92	38.98	38.98	0.91%	16,933
Feb 14, 2025	38.75	38.79	38.62	38.63	38.63	0.08%	2,800
Feb 13, 2025	38.57	38.70	38.51	38.60	38.60	0.39%	8,146
Feb 12, 2025	38.11	38.46	38.07	38.45	38.45	0.71%	3,800
Feb 11, 2025	37.97	38.18	37.97	38.18	38.18	0.63%	6,300
Feb 10, 2025	37.91	37.97	37.91	37.94	37.94	0.72%	4,733
Feb 7, 2025	37.98	37.98	37.67	37.67	37.67	-0.82%	3,844
Feb 6, 2025	38.02	38.02	37.97	37.98	37.98	0.53%	1,900
Feb 5, 2025	37.62	37.80	37.60	37.78	37.78	0.72%	3,900
Feb 4, 2025	37.45	37.55	37.45	37.51	37.51	-0.58%	11,512
Feb 3, 2025	37.63	37.83	37.58	37.73	37.73	-1.33%	4,311
Jan 31, 2025	38.34	38.34	38.10	38.24	38.24	-0.08%	6,900
Jan 30, 2025	38.08	38.34	38.08	38.27	38.27	1.40%	2,831
Jan 29, 2025	37.83	37.85	37.72	37.74	37.74	0.29%	1,200
Jan 28, 2025	37.59	37.65	37.42	37.63	37.63	-0.08%	4,200
Jan 27, 2025	37.52	37.70	37.52	37.66	37.66	0.32%	3,100
Jan 24, 2025	37.49	37.55	37.48	37.54	37.54	0.21%	2,920
Jan 23, 2025	37.27	37.46	37.20	37.46	37.46	0.94%	7,100
Jan 22, 2025	37.20	37.20	37.10	37.11	37.11	0.30%	2,400
Jan 21, 2025	36.95	37.00	36.87	37.00	37.00	1.26%	822
Jan 20, 2025	36.80	36.80	36.45	36.54	36.54	-0.08%	3,444
Jan 17, 2025	36.51	36.57	36.51	36.57	36.57	0.80%	1,000
Jan 16, 2025	35.99	36.30	35.99	36.28	36.28	1.48%	2,939
Jan 15, 2025	35.77	35.77	35.69	35.75	35.75	1.13%	1,700
Jan 14, 2025	35.46	35.46	35.27	35.35	35.35	0.14%	1,334
Jan 13, 2025	35.01	35.30	35.01	35.30	35.30	-0.79%	4,439
Jan 10, 2025	35.63	35.63	35.51	35.58	35.58	-0.92%	4,500
Jan 9, 2025	35.89	35.91	35.88	35.91	35.91	0.31%	1,408
Jan 8, 2025	35.72	35.81	35.72	35.80	35.80	-0.22%	2,300
Jan 7, 2025	36.10	36.10	35.88	35.88	35.88	0.11%	1,700
Jan 6, 2025	35.64	36.14	35.64	35.84	35.84	0.70%	5,700
Jan 3, 2025	35.60	35.60	35.59	35.59	35.59	0.82%	849
Jan 2, 2025	35.64	35.71	35.30	35.30	35.30	-0.45%	3,036
Dec 31, 2024	35.46	35.46	35.46	35.46	35.46	-	370
Dec 30, 2024	35.60	35.60	35.43	35.46	35.46	-1.12%	2,749
Dec 27, 2024	35.88	35.93	35.86	35.86	35.71	0.14%	3,445
Dec 24, 2024	35.71	35.81	35.71	35.81	35.66	0.17%	5,446
Dec 23, 2024	35.60	35.75	35.60	35.75	35.60	0.70%	1,037
Dec 20, 2024	35.22	35.61	35.22	35.50	35.35	-0.73%	1,700
Dec 19, 2024	35.82	35.84	35.66	35.76	35.61	-0.42%	4,500
Dec 18, 2024	36.43	36.53	35.91	35.91	35.75	-1.64%	4,500
Dec 17, 2024	36.36	36.59	36.36	36.51	36.35	0.19%	1,601
Dec 16, 2024	36.41	36.44	36.41	36.44	36.28	-0.22%	900
Dec 13, 2024	36.48	36.52	36.46	36.52	36.36	-0.05%	11,926
Dec 12, 2024	36.54	36.54	36.54	36.54	36.38	-0.19%	300
Dec 11, 2024	36.62	36.62	36.42	36.61	36.45	0.36%	7,400
Dec 10, 2024	36.66	36.66	36.46	36.48	36.32	-0.87%	10,412
Dec 9, 2024	36.80	36.80	36.72	36.80	36.64	0.63%	8,447
Dec 6, 2024	36.73	36.73	36.55	36.57	36.41	0.47%	2,900
Dec 5, 2024	36.34	36.40	36.34	36.40	36.24	0.55%	631
Dec 4, 2024	36.11	36.25	36.11	36.20	36.04	0.58%	21,503
Dec 3, 2024	35.92	36.04	35.92	35.99	35.83	0.70%	1,000
Dec 2, 2024	35.76	35.76	35.74	35.74	35.59	-0.03%	1,000
Nov 29, 2024	35.60	35.75	35.60	35.75	35.60	0.73%	3,900
Nov 28, 2024	35.45	35.51	35.43	35.49	35.34	0.40%	1,300
Nov 27, 2024	35.26	35.35	35.26	35.35	35.20	0.63%	3,100
Nov 26, 2024	35.22	35.22	35.13	35.13	34.98	-0.06%	500
Nov 25, 2024	35.19	35.21	35.15	35.15	35.00	0.75%	614
Nov 22, 2024	34.91	34.93	34.89	34.89	34.74	0.35%	700
Nov 21, 2024	34.65	34.81	34.60	34.77	34.62	0.03%	3,309
Nov 20, 2024	34.81	34.81	34.76	34.76	34.61	-0.43%	439
Nov 19, 2024	34.69	34.91	34.69	34.91	34.76	-0.57%	1,631
Nov 18, 2024	35.10	35.17	35.05	35.11	34.96	-0.06%	1,700
Nov 15, 2024	35.20	35.23	35.11	35.13	34.98	-0.34%	2,600
Nov 14, 2024	35.31	35.34	35.25	35.25	35.10	0.95%	4,000
Nov 13, 2024	34.98	34.98	34.84	34.92	34.77	-0.23%	2,900
Nov 12, 2024	35.34	35.34	34.93	35.00	34.85	-1.99%	2,000
Nov 11, 2024	35.83	35.84	35.71	35.71	35.56	0.17%	1,621
Nov 8, 2024	35.73	35.73	35.51	35.65	35.50	-0.92%	1,800
Nov 7, 2024	35.97	35.98	35.95	35.98	35.82	0.76%	5,000
Nov 6, 2024	35.85	35.85	35.63	35.71	35.56	-1.38%	8,100
Nov 5, 2024	36.10	36.22	36.10	36.21	36.05	0.30%	1,000
Nov 4, 2024	36.28	36.28	36.10	36.10	35.94	-0.30%	1,735
Nov 1, 2024	36.34	36.34	36.21	36.21	36.05	0.50%	313
Oct 31, 2024	36.07	36.07	35.80	36.03	35.87	-1.50%	3,800
Oct 30, 2024	36.58	36.58	36.58	36.58	36.42	-	235
Oct 29, 2024	36.56	36.58	36.51	36.58	36.42	-0.62%	746
Oct 28, 2024	36.67	36.81	36.63	36.81	36.65	0.68%	1,328
Oct 25, 2024	36.63	36.63	36.54	36.56	36.40	0.03%	1,000
Oct 24, 2024	36.53	36.56	36.45	36.55	36.39	0.83%	14,311
Oct 23, 2024	36.42	36.42	36.25	36.25	36.09	-0.77%	1,200
Oct 22, 2024	36.51	36.63	36.50	36.53	36.37	-0.73%	2,849
Oct 21, 2024	36.88	36.99	36.80	36.80	36.64	-0.43%	6,000
Oct 18, 2024	36.96	36.96	36.96	36.96	36.80	0.49%	202
Oct 17, 2024	36.86	36.86	36.78	36.78	36.62	0.35%	649
Oct 16, 2024	36.72	36.72	36.57	36.65	36.49	-0.05%	5,900
Oct 15, 2024	37.08	37.09	36.64	36.67	36.51	-0.70%	6,442
Oct 11, 2024	36.75	36.96	36.75	36.93	36.77	0.79%	2,734
Oct 10, 2024	36.67	36.69	36.63	36.64	36.48	-0.19%	11,800
Oct 9, 2024	36.44	36.71	36.44	36.71	36.55	0.80%	400
Oct 8, 2024	36.40	36.42	36.36	36.42	36.26	0.03%	700