TSX:VE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.15	44.29	43.89	43.89	43.89	-0.99%	6,728
Dec 4, 2025	44.42	44.42	44.25	44.33	44.33	0.14%	5,970
Dec 3, 2025	44.08	44.29	44.08	44.27	44.27	0.37%	5,430
Dec 2, 2025	44.11	44.12	43.96	44.11	44.11	0.28%	6,768
Dec 1, 2025	43.96	44.07	43.90	43.98	43.98	-0.25%	5,899
Nov 28, 2025	43.90	44.10	43.90	44.09	44.09	0.09%	5,375
Nov 27, 2025	44.19	44.19	43.88	44.05	44.05	0.11%	2,490
Nov 26, 2025	43.91	44.05	43.91	44.00	44.00	0.57%	7,583
Nov 25, 2025	43.32	43.75	43.32	43.75	43.75	1.46%	8,566
Nov 24, 2025	43.11	43.26	42.98	43.12	43.12	-0.09%	18,258
Nov 21, 2025	42.91	43.23	42.91	43.16	43.16	1.29%	4,940
Nov 20, 2025	43.22	43.32	42.61	42.61	42.61	-0.91%	21,873
Nov 19, 2025	42.97	43.02	42.80	43.00	43.00	0.07%	6,580
Nov 18, 2025	43.00	43.00	42.84	42.97	42.97	-1.29%	13,121
Nov 17, 2025	43.77	43.87	43.50	43.53	43.53	-1.27%	12,287
Nov 14, 2025	43.83	44.09	43.79	44.09	44.09	-0.68%	4,176
Nov 13, 2025	44.60	44.66	44.37	44.39	44.39	-0.65%	11,146
Nov 12, 2025	44.50	44.68	44.48	44.68	44.68	0.61%	9,780
Nov 11, 2025	44.17	44.41	44.17	44.41	44.41	1.14%	6,199
Nov 10, 2025	43.73	43.91	43.64	43.91	43.91	1.27%	11,031
Nov 7, 2025	43.04	43.36	43.04	43.36	43.36	-0.12%	7,961
Nov 6, 2025	43.49	43.49	43.34	43.41	43.41	-0.48%	4,689
Nov 5, 2025	43.50	43.72	43.49	43.62	43.62	1.23%	10,144
Nov 4, 2025	43.07	43.26	43.07	43.09	43.09	-0.92%	13,634
Nov 3, 2025	43.55	43.55	43.46	43.49	43.49	-0.14%	4,272
Oct 31, 2025	43.55	43.55	43.36	43.55	43.55	-0.46%	6,948
Oct 30, 2025	43.63	43.75	43.52	43.75	43.75	0.11%	11,667
Oct 29, 2025	43.94	43.94	43.51	43.70	43.70	-0.50%	8,932
Oct 28, 2025	44.01	44.07	43.91	43.92	43.92	-0.79%	6,614
Oct 27, 2025	44.13	44.27	44.11	44.27	44.27	0.45%	10,894
Oct 24, 2025	44.11	44.16	44.07	44.07	44.07	0.23%	2,043
Oct 23, 2025	43.85	44.01	43.84	43.97	43.97	0.59%	9,614
Oct 22, 2025	43.83	43.83	43.58	43.71	43.71	-	13,484
Oct 21, 2025	43.84	43.86	43.71	43.71	43.71	-0.67%	9,434
Oct 20, 2025	43.88	44.02	43.87	44.01	44.01	0.40%	9,669
Oct 17, 2025	43.69	43.84	43.69	43.83	43.83	-0.43%	5,451
Oct 16, 2025	43.84	44.09	43.84	44.02	44.02	1.06%	6,669
Oct 15, 2025	43.42	43.56	43.37	43.56	43.56	0.05%	4,482
Oct 14, 2025	43.13	43.65	43.10	43.54	43.54	1.21%	12,486
Oct 10, 2025	43.52	43.52	42.98	43.02	43.02	-1.38%	12,156
Oct 9, 2025	43.70	43.72	43.50	43.62	43.62	-0.41%	10,096
Oct 8, 2025	43.72	43.82	43.70	43.80	43.80	0.50%	10,525
Oct 7, 2025	43.74	43.76	43.57	43.58	43.58	-0.73%	6,433
Oct 6, 2025	43.89	43.95	43.85	43.90	43.90	-0.22%	12,449
Oct 3, 2025	43.88	44.00	43.88	44.00	44.00	0.45%	10,087
Oct 2, 2025	43.81	43.84	43.67	43.80	43.80	0.48%	9,631
Oct 1, 2025	43.48	43.63	43.48	43.59	43.59	1.09%	2,320
Sep 30, 2025	42.74	43.12	42.74	43.12	43.12	0.87%	6,265
Sep 29, 2025	42.71	42.77	42.62	42.75	42.75	0.31%	10,614
Sep 26, 2025	42.44	42.63	42.42	42.62	42.62	0.94%	8,476
Sep 25, 2025	42.19	42.23	42.13	42.23	42.23	-0.62%	11,118
Sep 24, 2025	42.46	42.61	42.46	42.49	42.49	-0.16%	7,613
Sep 23, 2025	42.67	42.75	42.55	42.56	42.56	0.01%	7,033
Sep 22, 2025	42.31	42.57	42.28	42.56	42.56	0.72%	14,436
Sep 19, 2025	42.43	42.43	42.17	42.25	42.25	-0.87%	10,105
Sep 18, 2025	42.51	42.67	42.40	42.62	42.40	0.45%	9,905
Sep 17, 2025	42.51	42.58	42.39	42.43	42.21	-0.28%	15,550
Sep 16, 2025	42.58	42.58	42.46	42.55	42.33	-0.21%	5,702
Sep 15, 2025	42.68	42.70	42.61	42.64	42.42	0.33%	12,656
Sep 12, 2025	42.51	42.52	42.45	42.50	42.28	-0.23%	3,924
Sep 11, 2025	42.41	42.62	42.41	42.60	42.38	0.83%	20,319
Sep 10, 2025	42.38	42.38	42.25	42.25	42.03	-0.35%	7,947
Sep 9, 2025	42.20	42.40	42.20	42.40	42.18	0.05%	12,869
Sep 8, 2025	42.24	42.42	42.21	42.38	42.16	0.67%	16,687
Sep 5, 2025	42.06	42.14	41.98	42.10	41.88	0.65%	81,942
Sep 4, 2025	41.65	41.83	41.65	41.83	41.61	0.87%	4,066
Sep 3, 2025	41.36	41.47	41.33	41.47	41.26	0.27%	8,703
Sep 2, 2025	41.22	41.40	41.15	41.36	41.15	-1.27%	14,626
Aug 29, 2025	41.80	41.89	41.65	41.89	41.67	-0.43%	7,180
Aug 28, 2025	42.09	42.13	42.04	42.07	41.85	-0.14%	9,121
Aug 27, 2025	42.15	42.15	42.09	42.13	41.91	-0.67%	14,002
Aug 26, 2025	42.44	42.44	42.29	42.42	42.20	-0.36%	13,612
Aug 25, 2025	42.89	42.91	42.54	42.57	42.35	-1.18%	13,076
Aug 22, 2025	42.86	43.13	42.86	43.08	42.86	1.01%	15,816
Aug 21, 2025	42.66	42.70	42.61	42.65	42.43	-0.47%	6,139
Aug 20, 2025	42.69	42.85	42.69	42.85	42.63	0.73%	8,118
Aug 19, 2025	42.56	42.61	42.48	42.54	42.32	0.76%	7,463
Aug 18, 2025	42.13	42.26	42.13	42.22	42.00	-0.42%	6,766
Aug 15, 2025	42.28	42.40	42.28	42.40	42.18	0.26%	7,033
Aug 14, 2025	41.99	42.29	41.99	42.29	42.07	0.62%	8,933
Aug 13, 2025	41.87	42.03	41.85	42.03	41.81	0.62%	10,690
Aug 12, 2025	41.43	41.77	41.41	41.77	41.55	0.99%	30,854
Aug 11, 2025	41.37	41.41	41.30	41.36	41.15	-0.34%	8,356
Aug 8, 2025	41.36	41.53	41.35	41.50	41.29	0.39%	8,571
Aug 7, 2025	41.33	41.36	41.23	41.34	41.13	1.10%	7,609
Aug 6, 2025	40.83	40.94	40.83	40.89	40.68	0.17%	33,629
Aug 5, 2025	40.89	40.89	40.74	40.82	40.61	1.19%	8,891
Aug 1, 2025	40.27	40.38	40.10	40.34	40.13	-0.91%	23,074
Jul 31, 2025	40.91	40.93	40.70	40.71	40.50	-0.83%	22,563
Jul 30, 2025	41.09	41.22	40.85	41.05	40.84	-0.62%	31,344
Jul 29, 2025	41.31	41.35	41.25	41.31	41.09	0.19%	11,219
Jul 28, 2025	42.33	42.33	41.16	41.23	41.01	-1.52%	30,446
Jul 25, 2025	41.44	41.89	41.44	41.86	41.64	0.49%	11,714
Jul 24, 2025	41.65	41.73	41.63	41.66	41.44	-0.82%	10,676
Jul 23, 2025	41.30	42.00	41.30	42.00	41.78	2.09%	21,430
Jul 22, 2025	41.06	41.15	41.00	41.14	40.93	0.10%	6,969
Jul 21, 2025	41.16	41.31	41.05	41.10	40.89	0.17%	18,081
Jul 18, 2025	41.30	41.30	41.01	41.03	40.82	-0.61%	14,538
Jul 17, 2025	41.10	41.28	41.10	41.28	41.07	0.54%	20,030
Jul 16, 2025	40.98	41.11	40.90	41.06	40.85	0.09%	23,318