TSX:VE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.64	46.91	46.40	46.75	46.75	0.73%	16,927
Feb 5, 2026	46.25	46.41	46.13	46.41	46.41	-0.79%	84,627
Feb 4, 2026	47.05	47.13	46.60	46.78	46.78	0.24%	44,527
Feb 3, 2026	46.66	46.76	46.32	46.67	46.67	-0.98%	17,661
Feb 2, 2026	46.31	47.13	46.31	47.13	47.13	1.88%	323,524
Jan 30, 2026	46.32	46.34	46.15	46.26	46.26	-0.43%	11,657
Jan 29, 2026	46.56	46.56	46.09	46.46	46.46	0.28%	22,113
Jan 28, 2026	46.47	46.47	46.30	46.33	46.33	-1.30%	22,688
Jan 27, 2026	46.84	47.05	46.84	46.94	46.94	0.45%	14,623
Jan 26, 2026	46.56	46.73	46.56	46.73	46.73	0.84%	18,142
Jan 23, 2026	46.17	46.34	46.14	46.34	46.34	-0.02%	11,786
Jan 22, 2026	46.34	46.42	46.27	46.35	46.35	0.28%	17,661
Jan 21, 2026	45.68	46.28	45.60	46.22	46.22	1.07%	19,627
Jan 20, 2026	45.72	45.98	45.65	45.73	45.73	-0.95%	21,593
Jan 19, 2026	46.22	46.46	46.07	46.17	46.17	-0.92%	45,790
Jan 16, 2026	46.56	46.65	46.43	46.60	46.60	0.34%	30,642
Jan 15, 2026	46.59	46.59	46.43	46.44	46.44	-0.11%	14,303
Jan 14, 2026	46.27	46.49	46.27	46.49	46.49	0.30%	11,064
Jan 13, 2026	46.45	46.45	46.31	46.35	46.35	-0.49%	14,667
Jan 12, 2026	46.45	46.58	46.39	46.58	46.58	0.37%	24,027
Jan 9, 2026	46.10	46.42	46.10	46.41	46.41	1.07%	14,111
Jan 8, 2026	45.75	45.92	45.75	45.92	45.92	0.04%	16,547
Jan 7, 2026	45.76	45.90	45.73	45.90	45.90	-	4,575
Jan 6, 2026	45.78	45.92	45.71	45.90	45.90	0.66%	9,259
Jan 5, 2026	45.53	45.63	45.24	45.60	45.60	1.13%	12,116
Jan 2, 2026	45.08	45.13	45.00	45.09	45.09	0.90%	13,801
Dec 31, 2025	44.68	44.69	44.60	44.69	44.69	-0.04%	4,893
Dec 30, 2025	44.74	44.79	44.71	44.71	44.71	0.04%	6,304
Dec 29, 2025	44.72	44.76	44.56	44.69	44.50	-0.11%	23,419
Dec 24, 2025	44.72	44.78	44.72	44.74	44.55	0.02%	5,669
Dec 23, 2025	44.75	44.80	44.68	44.73	44.54	0.25%	12,056
Dec 22, 2025	44.54	44.62	44.47	44.62	44.43	-0.07%	9,124
Dec 19, 2025	44.51	44.71	44.51	44.65	44.46	0.59%	8,612
Dec 18, 2025	44.40	44.46	44.30	44.39	44.20	0.73%	6,153
Dec 17, 2025	44.24	44.35	44.07	44.07	43.88	-0.27%	5,789
Dec 16, 2025	44.26	44.26	44.10	44.19	44.00	-0.23%	11,474
Dec 15, 2025	44.28	44.31	44.21	44.29	44.10	0.50%	7,795
Dec 12, 2025	44.30	44.30	44.05	44.07	43.88	-0.63%	5,960
Dec 11, 2025	44.32	44.43	44.19	44.35	44.16	0.50%	4,456
Dec 10, 2025	43.84	44.15	43.83	44.13	43.94	0.87%	4,602
Dec 9, 2025	44.00	44.00	43.75	43.75	43.56	-0.27%	7,871
Dec 8, 2025	43.83	43.88	43.80	43.87	43.68	-0.05%	4,545
Dec 5, 2025	44.15	44.29	43.89	43.89	43.70	-0.99%	6,728
Dec 4, 2025	44.42	44.42	44.25	44.33	44.14	0.14%	5,970
Dec 3, 2025	44.08	44.29	44.08	44.27	44.08	0.37%	5,430
Dec 2, 2025	44.11	44.12	43.96	44.11	43.92	0.28%	6,768
Dec 1, 2025	43.96	44.07	43.90	43.98	43.79	-0.25%	5,899
Nov 28, 2025	43.90	44.10	43.90	44.09	43.90	0.09%	5,375
Nov 27, 2025	44.19	44.19	43.88	44.05	43.86	0.11%	2,490
Nov 26, 2025	43.91	44.05	43.91	44.00	43.81	0.57%	7,583