VE.TO(VE.TO)
VE.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $49.91 | $50.13 | $49.90 | $49.90 | 2,900 |
| 8/5/2026 | $50.30 | $50.30 | $49.91 | $49.91 | 5,844 |
| 8/4/2026 | $50.01 | $50.22 | $49.94 | $50.22 | 8,100 |
| 7/31/2026 | $49.31 | $49.34 | $48.96 | $49.24 | 7,400 |
| 7/30/2026 | $49.29 | $49.51 | $49.25 | $49.49 | 7,400 |
| 7/29/2026 | $48.68 | $48.97 | $48.50 | $48.57 | 3,300 |
| 7/28/2026 | $48.69 | $48.94 | $48.61 | $48.90 | 8,000 |
| 7/27/2026 | $48.85 | $48.91 | $48.56 | $48.75 | 12,547 |
| 7/24/2026 | $48.44 | $48.52 | $48.35 | $48.51 | 3,000 |
| 7/23/2026 | $48.15 | $48.15 | $47.98 | $48.08 | 39,134 |
| 7/22/2026 | $48.91 | $48.91 | $48.71 | $48.75 | 9,120 |
| 7/21/2026 | $48.33 | $48.62 | $48.21 | $48.62 | 6,414 |
| 7/20/2026 | $48.40 | $48.40 | $47.87 | $47.96 | 6,506 |
| 7/17/2026 | $48.05 | $48.30 | $48.05 | $48.18 | 4,100 |
| 7/16/2026 | $48.19 | $48.47 | $48.15 | $48.41 | 51,300 |
| 7/15/2026 | $48.50 | $48.66 | $48.40 | $48.65 | 6,500 |
| 7/14/2026 | $48.43 | $48.57 | $48.25 | $48.32 | 11,000 |
| 7/13/2026 | $48.61 | $48.61 | $48.30 | $48.33 | 6,002 |
| 7/10/2026 | $48.74 | $48.77 | $48.56 | $48.73 | 7,800 |
| 7/9/2026 | $48.64 | $48.80 | $48.60 | $48.72 | 13,744 |
| 7/8/2026 | $48.42 | $48.57 | $48.16 | $48.57 | 10,700 |
| 7/7/2026 | $49.59 | $49.59 | $49.00 | $49.14 | 12,219 |
| 7/6/2026 | $49.53 | $49.67 | $49.39 | $49.59 | 7,233 |
| 7/3/2026 | $50.27 | $50.27 | $49.46 | $49.72 | 7,449 |
| 7/2/2026 | $49.24 | $49.46 | $49.07 | $49.24 | 5,100 |
| 6/30/2026 | $48.64 | $48.87 | $48.64 | $48.81 | 2,442 |
| 6/29/2026 | $48.32 | $48.61 | $48.28 | $48.61 | 6,017 |
| 6/26/2026 | $48.02 | $48.24 | $47.99 | $48.07 | 8,019 |
| 6/25/2026 | $48.54 | $48.62 | $48.38 | $48.39 | 14,727 |
| 6/24/2026 | $47.88 | $48.10 | $47.88 | $48.05 | 6,617 |
| 6/23/2026 | $47.89 | $48.20 | $47.89 | $48.07 | 7,032 |
| 6/22/2026 | $48.49 | $48.57 | $48.40 | $48.51 | 10,900 |
| 6/19/2026 | $48.66 | $48.66 | $48.38 | $48.46 | 7,400 |
| 6/18/2026 | $49.26 | $49.26 | $49.06 | $49.13 | 3,523 |
| 6/17/2026 | $49.32 | $49.59 | $48.94 | $49.08 | 16,122 |
| 6/16/2026 | $49.17 | $49.17 | $48.99 | $49.02 | 3,100 |
| 6/15/2026 | $49.33 | $49.33 | $48.90 | $48.91 | 5,625 |
| 6/12/2026 | $48.56 | $48.79 | $48.33 | $48.79 | 1,328 |
| 6/11/2026 | $47.38 | $48.60 | $47.38 | $48.50 | 32,600 |
| 6/10/2026 | $47.34 | $47.45 | $47.02 | $47.02 | 6,337 |
| 6/9/2026 | $47.90 | $47.90 | $47.05 | $47.63 | 9,000 |
| 6/8/2026 | $47.58 | $47.62 | $47.45 | $47.45 | 7,200 |
| 6/5/2026 | $47.88 | $47.88 | $47.34 | $47.34 | 14,543 |
| 6/4/2026 | $47.90 | $48.25 | $47.90 | $48.25 | 6,200 |
| 6/3/2026 | $47.67 | $47.67 | $47.51 | $47.52 | 2,843 |
| 6/2/2026 | $47.73 | $47.96 | $47.73 | $47.83 | 4,300 |
| 6/1/2026 | $47.50 | $47.76 | $47.39 | $47.76 | 9,332 |
| 5/29/2026 | $47.98 | $48.05 | $47.77 | $47.82 | 4,900 |
| 5/28/2026 | $47.85 | $48.00 | $47.70 | $47.79 | 7,100 |
| 5/27/2026 | $48.12 | $48.21 | $47.93 | $48.06 | 7,400 |
| 5/26/2026 | $48.13 | $48.18 | $47.72 | $48.04 | 12,140 |
| 5/25/2026 | $48.15 | $48.89 | $48.11 | $48.89 | 17,900 |
| 5/22/2026 | $47.62 | $47.62 | $47.26 | $47.41 | 35,900 |
| 5/21/2026 | $46.98 | $47.64 | $46.86 | $47.64 | 15,900 |
| 5/20/2026 | $46.49 | $47.25 | $46.49 | $47.11 | 25,700 |
| 5/19/2026 | $46.15 | $46.56 | $46.15 | $46.32 | 8,200 |
| 5/15/2026 | $46.08 | $46.08 | $45.82 | $45.93 | 4,723 |
| 5/14/2026 | $46.85 | $46.98 | $46.68 | $46.68 | 9,400 |
| 5/13/2026 | $46.23 | $46.70 | $46.20 | $46.70 | 12,000 |
| 5/12/2026 | $46.60 | $46.60 | $46.18 | $46.45 | 7,000 |
| 5/11/2026 | $46.87 | $46.87 | $46.60 | $46.70 | 9,634 |