TSX:VE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	41.40	41.40	40.82	41.01	41.01	-0.44%	21,600
May 29, 2025	41.12	41.19	41.00	41.19	41.19	0.34%	30,800
May 28, 2025	41.06	41.08	40.88	41.05	41.05	-0.80%	29,300
May 27, 2025	41.30	41.39	41.15	41.38	41.38	0.10%	21,765
May 26, 2025	41.18	41.43	41.00	41.34	41.34	1.62%	28,200
May 23, 2025	40.52	40.73	40.50	40.68	40.68	-1.26%	15,500
May 22, 2025	41.08	41.24	40.97	41.20	41.20	-0.15%	19,731
May 21, 2025	41.53	41.66	41.20	41.26	41.26	-0.86%	26,100
May 20, 2025	41.37	41.64	41.37	41.62	41.62	1.44%	32,900
May 16, 2025	40.81	41.03	40.74	41.03	41.03	0.39%	10,201
May 15, 2025	40.70	40.90	40.70	40.87	40.87	0.91%	10,300
May 14, 2025	40.59	40.61	40.46	40.50	40.50	-0.17%	14,200
May 13, 2025	40.54	40.57	40.46	40.57	40.57	0.30%	18,400
May 12, 2025	40.29	40.45	40.09	40.45	40.45	0.32%	16,700
May 9, 2025	40.12	40.32	40.10	40.32	40.32	1.08%	6,600
May 8, 2025	39.95	40.03	39.88	39.89	39.89	0.15%	14,713
May 7, 2025	39.80	39.83	39.69	39.83	39.83	0.20%	5,316
May 6, 2025	39.94	39.94	39.73	39.75	39.75	-0.55%	15,800
May 5, 2025	39.95	40.05	39.95	39.97	39.97	0.03%	25,332
May 2, 2025	39.71	39.96	39.71	39.96	39.96	1.50%	28,918
May 1, 2025	39.38	39.38	39.08	39.37	39.37	0.25%	38,526
Apr 30, 2025	39.07	39.31	38.92	39.27	39.27	-0.10%	35,614
Apr 29, 2025	39.19	39.40	39.18	39.31	39.31	0.31%	8,939
Apr 28, 2025	39.09	39.49	39.02	39.19	39.19	0.28%	38,500
Apr 25, 2025	38.97	39.08	38.78	39.08	39.08	0.41%	28,100
Apr 24, 2025	38.54	38.92	38.53	38.92	38.92	1.06%	19,703
Apr 23, 2025	38.57	38.65	38.38	38.51	38.51	0.81%	29,703
Apr 22, 2025	37.97	38.25	37.91	38.20	38.20	1.89%	15,845
Apr 21, 2025	37.77	37.77	37.25	37.49	37.49	-0.74%	16,027
Apr 17, 2025	37.69	37.95	37.60	37.77	37.77	0.88%	43,000
Apr 16, 2025	37.72	37.79	37.35	37.44	37.44	-0.90%	28,900
Apr 15, 2025	37.48	37.88	37.48	37.78	37.78	1.56%	22,820
Apr 14, 2025	36.98	37.29	36.87	37.20	37.20	0.79%	21,700
Apr 11, 2025	35.92	36.91	35.92	36.91	36.91	1.88%	14,500
Apr 10, 2025	36.56	36.56	35.48	36.23	36.23	-1.74%	19,104
Apr 9, 2025	34.68	37.08	34.55	36.87	36.87	5.49%	26,500
Apr 8, 2025	35.31	35.77	34.44	34.95	34.95	0.11%	35,200
Apr 7, 2025	34.20	35.80	34.20	34.91	34.91	-3.03%	47,123
Apr 4, 2025	36.97	36.98	36.00	36.00	36.00	-5.86%	52,900
Apr 3, 2025	38.87	38.87	38.17	38.24	38.24	-2.82%	25,021
Apr 2, 2025	39.23	39.35	39.00	39.35	39.35	0.28%	12,900
Apr 1, 2025	39.47	39.47	39.10	39.24	39.24	-0.36%	17,100
Mar 31, 2025	39.25	39.39	38.96	39.38	39.38	-0.51%	28,600
Mar 28, 2025	39.65	39.67	39.52	39.58	39.58	-0.45%	30,821
Mar 27, 2025	39.66	39.78	39.50	39.76	39.76	0.38%	30,238
Mar 26, 2025	39.78	39.85	39.52	39.61	39.61	-1.37%	31,041
Mar 25, 2025	40.26	40.26	40.13	40.16	40.16	0.17%	36,114
Mar 24, 2025	40.10	40.10	39.92	40.09	40.09	-0.45%	40,826
Mar 21, 2025	40.57	40.57	40.02	40.27	40.27	-0.67%	19,320
Mar 20, 2025	40.61	40.61	40.45	40.54	40.40	-1.05%	24,115