TSX:VEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	39.50	39.60	39.40	39.45	39.45	0.13%	56,931
Jun 4, 2025	39.41	39.41	39.32	39.40	39.40	0.72%	41,900
Jun 3, 2025	39.06	39.16	39.00	39.12	39.12	0.38%	24,200
Jun 2, 2025	38.89	39.00	38.73	38.97	38.97	0.52%	27,100
May 30, 2025	39.19	39.19	38.67	38.77	38.77	-1.77%	60,734
May 29, 2025	39.54	39.66	39.38	39.47	39.47	0.28%	28,836
May 28, 2025	39.53	39.53	39.30	39.36	39.36	-0.48%	36,600
May 27, 2025	39.49	39.56	39.35	39.55	39.55	-0.23%	32,413
May 26, 2025	39.99	40.00	39.61	39.64	39.64	0.48%	10,300
May 23, 2025	39.46	39.48	39.34	39.45	39.45	-0.55%	26,400
May 22, 2025	39.72	39.77	39.61	39.67	39.67	-0.15%	13,440
May 21, 2025	39.92	40.05	39.69	39.73	39.73	-0.68%	17,200
May 20, 2025	40.05	40.08	39.92	40.00	40.00	-0.27%	42,510
May 16, 2025	40.00	40.14	39.95	40.11	40.11	0.22%	25,530
May 15, 2025	40.16	40.16	39.97	40.02	40.02	-0.22%	31,033
May 14, 2025	40.00	40.14	39.99	40.11	40.11	1.03%	41,000
May 13, 2025	39.69	39.87	39.57	39.70	39.70	-0.13%	58,338
May 12, 2025	39.81	39.82	39.65	39.75	39.75	2.63%	28,013
May 9, 2025	38.84	38.90	38.68	38.73	38.73	0.81%	26,200
May 8, 2025	38.56	38.63	38.37	38.42	38.42	0.42%	24,811
May 7, 2025	38.29	38.37	38.15	38.26	38.26	-0.73%	35,800
May 6, 2025	38.65	38.67	38.52	38.54	38.54	-0.80%	16,621
May 5, 2025	38.91	39.01	38.85	38.85	38.85	0.78%	34,100
May 2, 2025	38.40	38.62	38.40	38.55	38.55	2.23%	22,500
May 1, 2025	37.65	37.84	37.57	37.71	37.71	0.53%	51,010
Apr 30, 2025	37.53	37.54	37.31	37.51	37.51	-0.08%	27,335
Apr 29, 2025	37.51	37.62	37.50	37.54	37.54	0.48%	22,745
Apr 28, 2025	37.45	37.50	37.30	37.36	37.36	-0.11%	30,000
Apr 25, 2025	37.38	37.41	37.20	37.40	37.40	-0.29%	16,434
Apr 24, 2025	37.33	37.59	37.15	37.51	37.51	1.02%	20,000
Apr 23, 2025	37.34	37.38	37.09	37.13	37.13	1.45%	91,600
Apr 22, 2025	36.52	36.76	36.51	36.60	36.60	1.50%	65,600
Apr 21, 2025	36.29	36.29	35.84	36.06	36.06	-0.08%	36,901
Apr 17, 2025	36.16	36.30	36.08	36.09	36.09	0.78%	46,200
Apr 16, 2025	36.14	36.25	35.71	35.81	35.81	-2.05%	32,300
Apr 15, 2025	36.42	36.68	36.41	36.56	36.56	0.74%	31,046
Apr 14, 2025	36.35	36.49	36.19	36.29	36.29	0.78%	48,929
Apr 11, 2025	35.48	36.01	35.42	36.01	36.01	2.24%	94,500
Apr 10, 2025	35.81	35.81	34.70	35.22	35.22	-2.30%	77,200
Apr 9, 2025	34.00	36.14	34.00	36.05	36.05	5.59%	210,100
Apr 8, 2025	35.59	35.59	33.92	34.14	34.14	-1.36%	156,315
Apr 7, 2025	34.25	35.55	34.17	34.61	34.61	-3.94%	247,623
Apr 4, 2025	36.85	36.85	35.68	36.03	36.03	-4.68%	173,015
Apr 3, 2025	38.01	38.01	37.70	37.80	37.80	-3.42%	114,600
Apr 2, 2025	38.95	39.21	38.95	39.14	39.14	0.23%	13,500
Apr 1, 2025	39.14	39.14	38.95	39.05	39.05	-0.18%	30,500
Mar 31, 2025	38.75	39.15	38.67	39.12	39.12	0.31%	46,600
Mar 28, 2025	39.37	39.37	38.90	39.00	39.00	-1.71%	37,500
Mar 27, 2025	39.55	39.75	39.52	39.68	39.68	0.84%	26,043
Mar 26, 2025	39.57	39.57	39.30	39.35	39.35	-0.58%	39,312