TSX:VE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	40.22	40.22	39.96	39.98	39.98	-1.99%	26,759
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%	21,765
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	41.62	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