TSX:VEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	46.50	46.81	46.33	46.81	46.81	0.69%	114,522
Feb 4, 2025	46.87	46.87	46.38	46.49	46.49	-0.49%	281,724
Feb 3, 2025	45.00	46.95	44.85	46.72	46.72	-0.81%	579,400
Jan 31, 2025	47.48	47.54	47.00	47.10	47.10	-0.53%	281,200
Jan 30, 2025	46.98	47.51	46.95	47.35	47.35	1.24%	225,302
Jan 29, 2025	46.75	46.92	46.60	46.77	46.77	-	201,800
Jan 28, 2025	46.50	46.78	46.34	46.77	46.77	0.69%	151,400
Jan 27, 2025	46.29	46.49	46.25	46.45	46.45	-0.81%	259,031
Jan 24, 2025	46.84	46.90	46.78	46.83	46.83	-0.02%	199,600
Jan 23, 2025	46.67	46.84	46.59	46.84	46.84	0.43%	161,800
Jan 22, 2025	46.69	46.70	46.61	46.64	46.64	0.50%	222,100
Jan 21, 2025	46.35	46.46	46.27	46.41	46.41	0.32%	188,919
Jan 20, 2025	46.25	46.36	46.17	46.26	46.26	0.13%	290,203
Jan 17, 2025	46.00	46.25	45.99	46.20	46.20	1.14%	163,540
Jan 16, 2025	45.65	45.75	45.55	45.68	45.68	0.48%	206,841
Jan 15, 2025	45.38	45.53	45.34	45.46	45.46	1.29%	168,400
Jan 14, 2025	44.92	45.07	44.69	44.88	44.88	0.07%	216,513
Jan 13, 2025	44.78	44.87	44.58	44.85	44.85	-0.44%	331,700
Jan 10, 2025	45.38	45.38	44.91	45.05	45.05	-1.25%	437,000
Jan 9, 2025	45.64	45.74	45.56	45.62	45.62	0.07%	192,923
Jan 8, 2025	45.56	45.62	45.33	45.59	45.59	0.18%	357,702
Jan 7, 2025	45.87	45.98	45.38	45.51	45.51	-0.44%	334,800
Jan 6, 2025	46.01	46.11	45.67	45.71	45.71	-0.37%	334,100
Jan 3, 2025	45.50	45.88	45.49	45.88	45.88	1.30%	308,400
Jan 2, 2025	45.55	45.73	45.09	45.29	45.29	0.09%	419,805
Dec 31, 2024	45.45	45.50	45.16	45.25	45.25	0.07%	252,031
Dec 30, 2024	45.62	45.62	45.11	45.22	45.22	-2.67%	337,800
Dec 27, 2024	46.59	46.59	46.30	46.46	45.75	-0.30%	234,250
Dec 24, 2024	46.39	46.60	46.29	46.60	45.88	0.67%	98,884
Dec 23, 2024	46.17	46.30	45.95	46.29	45.58	0.63%	195,214
Dec 20, 2024	45.61	46.26	45.46	46.00	45.29	0.52%	245,848
Dec 19, 2024	46.09	46.12	45.75	45.76	45.06	-0.37%	328,501
Dec 18, 2024	46.95	47.02	45.93	45.93	45.22	-2.17%	265,297
Dec 17, 2024	46.88	46.99	46.78	46.95	46.23	0.04%	156,467
Dec 16, 2024	46.97	47.02	46.88	46.93	46.21	0.02%	198,041
Dec 13, 2024	47.09	47.09	46.82	46.92	46.20	-0.28%	190,922
Dec 12, 2024	47.17	47.17	46.94	47.05	46.33	-0.30%	156,709
Dec 11, 2024	47.27	47.27	46.95	47.19	46.47	0.64%	128,647
Dec 10, 2024	47.19	47.19	46.86	46.89	46.17	-0.70%	153,531
Dec 9, 2024	47.45	47.45	47.14	47.22	46.49	-0.15%	193,509
Dec 6, 2024	47.19	47.33	47.19	47.29	46.56	0.90%	142,787
Dec 5, 2024	46.92	47.05	46.87	46.87	46.15	-0.15%	121,538
Dec 4, 2024	46.97	46.97	46.82	46.94	46.22	0.32%	133,540
Dec 3, 2024	46.67	46.81	46.66	46.79	46.07	0.26%	139,789
Dec 2, 2024	46.69	46.70	46.59	46.67	45.95	0.13%	169,173
Nov 29, 2024	46.37	46.63	46.37	46.61	45.89	0.52%	132,179
Nov 28, 2024	46.34	46.40	46.29	46.37	45.66	0.26%	116,892
Nov 27, 2024	46.33	46.41	46.16	46.25	45.53	-0.19%	159,432
Nov 26, 2024	46.30	46.38	46.20	46.34	45.63	0.50%	108,762
Nov 25, 2024	46.17	46.27	46.02	46.11	45.40	0.30%	117,448
Nov 22, 2024	45.75	45.98	45.75	45.97	45.26	0.44%	130,090
Nov 21, 2024	45.61	45.82	45.35	45.77	45.07	0.75%	95,401
Nov 20, 2024	45.46	45.49	45.20	45.43	44.73	0.07%	123,047
Nov 19, 2024	45.19	45.46	45.05	45.40	44.70	-	138,729
Nov 18, 2024	45.42	45.58	45.36	45.40	44.70	0.02%	206,982
Nov 15, 2024	45.58	45.60	45.25	45.39	44.69	-0.63%	216,447
Nov 14, 2024	45.79	45.87	45.66	45.68	44.98	-	163,678
Nov 13, 2024	45.63	45.74	45.54	45.68	44.98	0.18%	100,095
Nov 12, 2024	45.85	45.85	45.44	45.60	44.90	-0.44%	164,593
Nov 11, 2024	45.80	45.92	45.69	45.80	45.10	0.33%	173,520
Nov 8, 2024	45.70	45.71	45.54	45.65	44.95	-0.04%	145,424
Nov 7, 2024	45.48	45.70	45.46	45.67	44.97	0.62%	189,618
Nov 6, 2024	45.73	45.73	44.94	45.39	44.69	1.84%	200,270
Nov 5, 2024	44.28	44.58	44.28	44.57	43.89	0.65%	112,193
Nov 4, 2024	44.40	44.45	44.18	44.28	43.60	-0.32%	151,465
Nov 1, 2024	44.38	44.61	44.38	44.42	43.74	0.43%	140,680
Oct 31, 2024	44.56	44.57	44.14	44.23	43.55	-1.14%	222,524
Oct 30, 2024	44.89	44.99	44.74	44.74	44.05	-0.49%	142,958
Oct 29, 2024	44.87	45.00	44.80	44.96	44.27	0.13%	111,554
Oct 28, 2024	44.96	44.96	44.81	44.90	44.21	0.49%	150,856
Oct 25, 2024	44.75	44.97	44.63	44.68	43.99	-0.04%	149,779
Oct 24, 2024	44.68	44.72	44.50	44.70	44.01	0.25%	120,869
Oct 23, 2024	44.81	44.84	44.39	44.59	43.91	-0.78%	154,387
Oct 22, 2024	44.87	44.94	44.76	44.94	44.25	-0.18%	138,650
Oct 21, 2024	45.17	45.20	44.91	45.02	44.32	-0.33%	232,627
Oct 18, 2024	45.05	45.21	44.99	45.17	44.48	0.51%	88,834
Oct 17, 2024	45.06	45.06	44.87	44.94	44.25	0.27%	113,610
Oct 16, 2024	44.76	44.83	44.67	44.82	44.13	0.43%	131,661
Oct 15, 2024	45.07	45.07	44.58	44.63	43.94	-0.25%	181,259
Oct 11, 2024	44.46	44.79	44.46	44.74	44.05	0.74%	129,138
Oct 10, 2024	44.35	44.47	44.22	44.41	43.73	0.16%	121,896
Oct 9, 2024	44.01	44.37	43.95	44.34	43.66	0.77%	103,495
Oct 8, 2024	43.95	44.02	43.84	44.00	43.32	0.27%	112,457
Oct 7, 2024	44.00	44.03	43.77	43.88	43.21	-0.27%	196,988
Oct 4, 2024	44.00	44.05	43.74	44.00	43.32	0.94%	121,986
Oct 3, 2024	43.54	43.61	43.38	43.59	42.92	-0.09%	289,715
Oct 2, 2024	43.56	43.66	43.43	43.63	42.96	0.18%	120,397
Oct 1, 2024	43.85	43.85	43.38	43.55	42.88	-0.66%	177,113
Sep 30, 2024	43.65	43.85	43.54	43.84	43.17	0.09%	158,956
Sep 27, 2024	43.92	43.93	43.75	43.80	43.13	-0.02%	72,442
Sep 26, 2024	43.71	43.85	43.65	43.81	43.13	0.99%	70,957
Sep 25, 2024	43.48	43.48	43.33	43.38	42.71	-0.16%	125,812
Sep 24, 2024	43.49	43.53	43.36	43.45	42.78	0.12%	88,503
Sep 23, 2024	43.45	43.46	43.29	43.40	42.73	-	168,645
Sep 20, 2024	43.50	43.50	43.26	43.40	42.73	-0.21%	93,671
Sep 19, 2024	43.50	43.54	43.41	43.49	42.82	1.23%	96,560
Sep 18, 2024	43.05	43.23	42.87	42.96	42.30	-0.09%	125,916
Sep 17, 2024	43.18	43.23	42.90	43.00	42.34	-0.09%	107,435
Sep 16, 2024	42.91	43.04	42.80	43.04	42.38	0.42%	109,957
Sep 13, 2024	42.65	42.90	42.65	42.86	42.20	0.63%	94,335