TSX:VE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	45.99	46.35	45.99	46.32	-	1.58%	4,503
Apr 30, 2026	45.63	46.10	45.60	45.60	45.60	0.82%	10,106
Apr 29, 2026	45.87	45.87	45.10	45.23	45.23	-1.24%	41,806
Apr 28, 2026	45.86	45.87	45.68	45.80	45.80	-0.26%	6,053
Apr 27, 2026	46.26	46.26	45.83	45.92	45.92	-0.88%	13,908
Apr 24, 2026	46.19	46.38	46.10	46.33	46.33	0.63%	8,347
Apr 23, 2026	46.25	46.41	45.93	46.04	46.04	-0.67%	9,313
Apr 22, 2026	46.73	46.73	46.22	46.35	46.35	0.06%	8,307
Apr 21, 2026	47.13	47.13	46.13	46.32	46.32	-1.64%	7,799
Apr 20, 2026	46.99	47.15	46.92	47.09	47.09	-0.47%	10,562
Apr 17, 2026	47.48	47.55	47.25	47.31	47.31	1.18%	20,036
Apr 16, 2026	47.11	47.11	46.65	46.76	46.76	-0.57%	18,738
Apr 15, 2026	47.24	47.24	46.89	47.03	47.03	-0.57%	34,206
Apr 14, 2026	47.07	47.35	47.07	47.30	47.30	0.79%	6,355
Apr 13, 2026	46.72	46.98	46.39	46.93	46.93	0.45%	11,083
Apr 10, 2026	47.00	47.03	46.60	46.72	46.72	0.47%	68,215
Apr 9, 2026	46.32	46.78	46.25	46.50	46.50	-0.28%	6,906
Apr 8, 2026	46.88	46.88	46.40	46.63	46.63	3.69%	14,318
Apr 7, 2026	44.97	45.21	44.59	44.97	44.97	-0.73%	11,381
Apr 6, 2026	45.00	45.41	45.00	45.30	45.30	0.18%	24,466
Apr 2, 2026	44.43	45.22	44.43	45.22	45.22	0.02%	22,922
Apr 1, 2026	45.13	45.38	45.02	45.21	45.21	1.34%	8,186
Mar 31, 2026	44.07	44.64	43.90	44.61	44.61	3.10%	24,702
Mar 30, 2026	43.46	43.55	43.11	43.27	43.27	0.89%	14,382
Mar 27, 2026	43.07	43.29	42.87	42.89	42.89	-0.86%	21,379
Mar 26, 2026	43.59	43.72	43.23	43.26	43.26	-0.35%	19,702
Mar 25, 2026	43.91	44.06	43.41	43.41	43.41	0.49%	21,798
Mar 24, 2026	42.73	43.31	42.73	43.20	43.20	-0.28%	16,717
Mar 23, 2026	43.06	43.67	42.94	43.32	43.32	2.92%	31,191
Mar 20, 2026	43.33	43.34	42.03	42.09	42.09	-3.55%	19,047
Mar 19, 2026	43.10	43.89	43.10	43.64	43.51	-0.55%	18,571
Mar 18, 2026	44.46	44.46	43.87	43.88	43.75	-1.99%	11,097
Mar 17, 2026	44.75	44.88	44.13	44.77	44.64	1.08%	16,374
Mar 16, 2026	44.03	44.36	44.03	44.29	44.16	1.19%	32,383
Mar 13, 2026	44.37	44.50	43.77	43.77	43.64	-0.70%	12,859
Mar 12, 2026	44.20	44.24	43.89	44.08	43.95	-1.61%	35,150
Mar 11, 2026	44.45	44.80	44.33	44.80	44.67	0.52%	13,776
Mar 10, 2026	44.76	45.19	44.54	44.57	44.44	-0.45%	20,095
Mar 9, 2026	43.84	44.77	43.30	44.77	44.64	0.77%	42,380
Mar 6, 2026	44.32	44.56	44.01	44.43	44.30	-1.69%	94,554
Mar 5, 2026	45.33	45.46	44.85	45.20	45.06	-1.84%	32,886
Mar 4, 2026	45.80	46.04	45.67	46.04	45.90	0.92%	47,946
Mar 3, 2026	45.37	45.63	44.77	45.62	45.48	-3.33%	63,015
Mar 2, 2026	47.06	47.24	46.80	47.19	47.05	-1.58%	20,133
Feb 27, 2026	48.04	48.13	47.80	47.95	47.81	-0.83%	27,719
Feb 26, 2026	48.19	48.35	47.90	48.35	48.20	0.21%	14,302
Feb 25, 2026	48.01	48.25	47.95	48.25	48.10	0.73%	9,982
Feb 24, 2026	47.77	47.91	47.77	47.90	47.76	0.27%	13,683
Feb 23, 2026	47.93	47.93	47.57	47.77	47.63	-0.38%	22,445
Feb 20, 2026	47.57	47.96	47.55	47.95	47.81	0.67%	30,593