VVL.TO(VVL.TO)
VVL.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $75.50 | $75.78 | $75.43 | $75.50 | 2,829 |
| 8/12/2026 | $75.38 | $75.42 | $74.87 | $75.37 | 9,932 |
| 8/11/2026 | $75.48 | $75.56 | $75.23 | $75.25 | 13,527 |
| 8/10/2026 | $75.32 | $75.35 | $75.05 | $75.31 | 14,600 |
| 8/7/2026 | $75.04 | $75.42 | $75.04 | $75.34 | 10,400 |
| 8/6/2026 | $75.67 | $75.67 | $74.83 | $74.84 | 9,944 |
| 8/5/2026 | $75.89 | $75.89 | $75.10 | $75.15 | 6,601 |
| 8/4/2026 | $74.78 | $75.76 | $74.78 | $75.65 | 16,611 |
| 7/31/2026 | $74.71 | $74.71 | $73.35 | $73.95 | 8,200 |
| 7/30/2026 | $74.47 | $74.47 | $73.50 | $74.35 | 18,400 |
| 7/29/2026 | $74.81 | $75.09 | $74.29 | $74.36 | 12,222 |
| 7/28/2026 | $74.06 | $74.95 | $74.06 | $74.95 | 39,100 |
| 7/27/2026 | $73.62 | $74.01 | $73.60 | $73.95 | 15,300 |
| 7/24/2026 | $72.35 | $73.26 | $72.35 | $73.02 | 11,915 |
| 7/23/2026 | $72.56 | $72.56 | $71.92 | $72.12 | 12,300 |
| 7/22/2026 | $73.39 | $73.39 | $72.70 | $72.75 | 10,600 |
| 7/21/2026 | $72.50 | $72.90 | $72.35 | $72.90 | 11,835 |
| 7/20/2026 | $72.51 | $72.51 | $72.00 | $72.24 | 8,700 |
| 7/17/2026 | $72.36 | $73.00 | $72.14 | $72.27 | 13,225 |
| 7/16/2026 | $72.01 | $73.04 | $72.01 | $72.91 | 21,300 |
| 7/15/2026 | $71.75 | $72.33 | $71.75 | $72.01 | 10,200 |
| 7/14/2026 | $71.92 | $72.00 | $71.55 | $71.66 | 20,700 |
| 7/13/2026 | $72.17 | $72.45 | $72.10 | $72.29 | 11,500 |
| 7/10/2026 | $72.10 | $72.13 | $71.70 | $71.99 | 12,325 |
| 7/9/2026 | $71.38 | $71.74 | $71.19 | $71.68 | 12,500 |
| 7/8/2026 | $71.80 | $71.80 | $71.10 | $71.31 | 9,100 |
| 7/7/2026 | $72.77 | $72.77 | $72.16 | $72.26 | 7,745 |
| 7/6/2026 | $72.09 | $72.25 | $71.83 | $72.18 | 10,300 |
| 7/3/2026 | $71.54 | $72.43 | $71.54 | $72.21 | 14,600 |
| 7/2/2026 | $71.56 | $71.75 | $71.23 | $71.70 | 20,911 |
| 6/30/2026 | $70.97 | $70.97 | $70.50 | $70.55 | 14,000 |
| 6/29/2026 | $71.03 | $71.03 | $70.69 | $70.90 | 7,729 |
| 6/26/2026 | $69.98 | $70.89 | $69.98 | $70.79 | 8,806 |
| 6/25/2026 | $70.29 | $70.75 | $69.97 | $70.14 | 11,104 |
| 6/24/2026 | $69.74 | $70.36 | $69.74 | $70.12 | 26,023 |
| 6/23/2026 | $69.24 | $69.88 | $69.07 | $69.65 | 9,800 |
| 6/22/2026 | $69.45 | $69.83 | $69.28 | $69.47 | 13,900 |
| 6/19/2026 | $69.60 | $69.63 | $69.40 | $69.52 | 7,700 |
| 6/18/2026 | $69.84 | $69.84 | $69.43 | $69.43 | 7,000 |
| 6/17/2026 | $70.63 | $70.63 | $69.41 | $69.55 | 11,500 |
| 6/16/2026 | $70.31 | $70.51 | $70.05 | $70.08 | 7,036 |
| 6/15/2026 | $71.01 | $71.01 | $70.07 | $70.10 | 13,200 |
| 6/12/2026 | $69.67 | $70.29 | $69.67 | $70.22 | 12,600 |
| 6/11/2026 | $68.86 | $69.54 | $68.76 | $69.47 | 12,807 |
| 6/10/2026 | $68.58 | $68.85 | $68.32 | $68.33 | 11,900 |
| 6/9/2026 | $68.73 | $69.10 | $68.09 | $68.75 | 22,300 |
| 6/8/2026 | $68.64 | $68.85 | $68.54 | $68.56 | 12,839 |
| 6/5/2026 | $69.00 | $69.02 | $68.20 | $68.37 | 29,839 |
| 6/4/2026 | $68.63 | $69.05 | $68.63 | $69.04 | 8,600 |
| 6/3/2026 | $68.56 | $68.56 | $68.13 | $68.19 | 13,000 |
| 6/2/2026 | $68.55 | $68.70 | $68.41 | $68.65 | 10,400 |
| 6/1/2026 | $68.38 | $68.76 | $68.20 | $68.71 | 17,300 |
| 5/29/2026 | $68.39 | $68.49 | $68.22 | $68.22 | 7,743 |
| 5/28/2026 | $68.17 | $68.25 | $67.89 | $68.13 | 8,300 |
| 5/27/2026 | $68.14 | $68.61 | $68.08 | $68.19 | 12,700 |
| 5/26/2026 | $68.37 | $68.37 | $67.85 | $67.95 | 8,435 |
| 5/25/2026 | $68.30 | $68.38 | $68.16 | $68.25 | 6,315 |
| 5/22/2026 | $67.50 | $67.73 | $67.44 | $67.66 | 6,712 |
| 5/21/2026 | $66.78 | $67.29 | $66.24 | $67.09 | 10,345 |
| 5/20/2026 | $66.32 | $66.80 | $65.85 | $66.80 | 10,100 |
| 5/19/2026 | $65.54 | $66.29 | $65.54 | $65.92 | 27,600 |
| 5/15/2026 | $66.31 | $66.33 | $65.89 | $65.91 | 5,600 |