TSX:VE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	48.64	48.87	48.64	48.81	48.81	0.41%	2,442
Jun 29, 2026	48.32	48.61	48.28	48.61	48.61	1.12%	6,017
Jun 26, 2026	48.02	48.24	47.99	48.07	48.07	-0.66%	8,019
Jun 25, 2026	48.54	48.62	48.38	48.39	48.39	0.71%	14,727
Jun 24, 2026	47.88	48.10	47.88	48.05	48.05	-0.04%	6,617
Jun 23, 2026	47.89	48.20	47.89	48.07	48.07	-0.91%	7,032
Jun 22, 2026	48.49	48.57	48.40	48.51	48.51	0.10%	10,874
Jun 19, 2026	48.66	48.66	48.38	48.46	48.46	0.15%	7,394
Jun 18, 2026	49.26	49.26	49.06	49.13	48.39	0.10%	3,523
Jun 17, 2026	49.32	49.59	48.94	49.08	48.34	0.12%	16,122
Jun 16, 2026	49.17	49.17	48.99	49.02	48.28	0.22%	3,060
Jun 15, 2026	49.33	49.33	48.90	48.91	48.17	0.26%	5,625
Jun 12, 2026	48.56	48.79	48.33	48.79	48.05	0.59%	1,328
Jun 11, 2026	47.38	48.60	47.38	48.50	47.77	3.15%	32,571
Jun 10, 2026	47.34	47.45	47.02	47.02	46.31	-1.28%	6,337
Jun 9, 2026	47.90	47.90	47.05	47.63	46.91	0.38%	8,955
Jun 8, 2026	47.58	47.62	47.45	47.45	46.73	0.23%	7,198
Jun 5, 2026	47.88	47.88	47.34	47.34	46.63	-1.89%	14,543
Jun 4, 2026	47.90	48.25	47.90	48.25	47.52	1.54%	6,174
Jun 3, 2026	47.67	47.67	47.51	47.52	46.80	-0.65%	2,843
Jun 2, 2026	47.73	47.96	47.73	47.83	47.11	0.15%	4,254
Jun 1, 2026	47.50	47.76	47.39	47.76	47.04	-0.13%	9,332
May 29, 2026	47.98	48.05	47.77	47.82	47.10	0.06%	4,880
May 28, 2026	47.85	48.00	47.70	47.79	47.07	-0.56%	7,063
May 27, 2026	48.12	48.21	47.93	48.06	47.34	0.04%	7,360
May 26, 2026	48.13	48.18	47.72	48.04	47.32	-1.74%	12,140
May 25, 2026	48.15	48.89	48.11	48.89	48.15	3.12%	17,886
May 22, 2026	47.62	47.62	47.26	47.41	46.69	-0.48%	35,892
May 21, 2026	46.98	47.64	46.86	47.64	46.92	1.13%	15,900
May 20, 2026	46.49	47.25	46.49	47.11	46.40	1.71%	25,651
May 19, 2026	46.15	46.56	46.15	46.32	45.62	0.86%	8,191
May 15, 2026	46.08	46.08	45.82	45.93	45.23	-1.62%	4,723
May 14, 2026	46.85	46.98	46.68	46.68	45.98	-0.04%	9,365
May 13, 2026	46.23	46.70	46.20	46.70	46.00	0.54%	11,980
May 12, 2026	46.60	46.60	46.18	46.45	45.75	-0.54%	6,981
May 11, 2026	46.87	46.87	46.60	46.70	46.00	-0.34%	9,634
May 8, 2026	46.92	46.95	46.70	46.86	46.15	1.10%	5,368
May 7, 2026	47.48	47.48	46.29	46.35	45.65	-1.95%	8,511
May 6, 2026	46.88	47.29	46.88	47.27	46.56	2.76%	10,123
May 5, 2026	45.87	46.05	45.64	46.00	45.31	1.59%	12,021
May 4, 2026	45.82	45.82	45.21	45.28	44.60	-1.93%	4,364
May 1, 2026	45.99	46.35	45.99	46.17	45.47	1.25%	8,289
Apr 30, 2026	45.63	46.10	45.60	45.60	44.91	0.82%	10,106
Apr 29, 2026	45.87	45.87	45.10	45.23	44.55	-1.24%	41,806
Apr 28, 2026	45.86	45.87	45.68	45.80	45.11	-0.26%	6,053
Apr 27, 2026	46.26	46.26	45.83	45.92	45.23	-0.88%	13,908
Apr 24, 2026	46.19	46.38	46.10	46.33	45.63	0.63%	8,347
Apr 23, 2026	46.25	46.41	45.93	46.04	45.35	-0.67%	9,313
Apr 22, 2026	46.73	46.73	46.22	46.35	45.65	0.06%	8,307
Apr 21, 2026	47.13	47.13	46.13	46.32	45.62	-1.64%	7,799