Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	T	VET	16.35	16.63	16.30	16.52	0.07	702,295	3,531	16.46	16.54	456,724	48,716	41,805	6,100	1,855	111,900	9,940			19,039		100	100
2024-04-25	T	VET	16.22	16.47	16.00	16.45	0.24	616,232	3,350	16.40	16.47	431,662	34,923	38,273	12,200	1,529	68,600	10,601			7,376		700
2024-04-24	T	VET	16.31	16.40	16.15	16.21	-0.21	778,601	3,565	16.19	16.29	581,944	34,322	61,537	2,300	2,646	74,883	12,701			4,009
2024-04-23	T	VET	16.20	16.44	15.98	16.42	0.19	1,012,262	5,167	16.35	16.44	706,098	73,811	40,806	8,300	4,826	141,797	18,750			12,493		600	100
2024-04-22	T	VET	16.13	16.35	15.92	16.23	-0.06	681,934	3,840	16.17	16.25	436,980	50,741	35,066	17,200	3,848	106,543	16,467			9,399
2024-04-19	T	VET	16.16	16.58	16.16	16.29	0.11	867,420	4,391	16.28	16.36	581,204	53,235	32,931	6,164	2,272	150,618	12,330			22,618		600
2024-04-18	T	VET	16.24	16.415	16.08	16.18	-0.07	504,562	3,189	16.13	16.21	318,160	46,920	23,391	12,600	901	71,919	9,825			18,578
2024-04-17	T	VET	16.56	16.71	16.21	16.25	-0.41	881,501	4,438	16.23	16.38	564,102	46,176	36,747	12,100	1,235	191,453	14,503			11,464		200
2024-04-16	T	VET	16.45	16.69	16.23	16.66	0.14	888,896	4,413	16.56	16.70	596,491	65,345	36,247	6,500	3,179	153,101	12,748			9,148		800	50
2024-04-15	T	VET	16.92	16.99	16.43	16.52	-0.40	957,560	5,022	16.45	16.55	710,486	56,496	37,600	11,200	2,316	115,568	10,500			7,338
2024-04-12	T	VET	17.32	17.56	16.87	16.92	-0.14	1,620,660	8,302	16.86	16.99	1,132,332	157,900	63,824	23,400	4,688	189,100	30,848			10,546		1,200
2024-04-11	T	VET	17.29	17.35	17.01	17.06	-0.23	882,298	4,198	17.02	17.08	627,000	56,002	57,400	18,300	1,432	103,100	9,803			3,871
2024-04-10	T	VET	16.99	17.37	16.99	17.29	0.19	804,736	4,321	17.23	17.30	563,078	55,602	42,399	10,600	1,679	98,382	21,561			6,264		1,500
2024-04-09	T	VET	17.04	17.26	17.00	17.10	0.07	973,442	3,851	17.07	17.15	794,297	33,800	30,604	7,900	1,200	79,400	4,102			9,560		700
2024-04-08	T	VET	17.23	17.36	16.91	17.03	-0.24	796,981	4,328	17.00	17.06	505,335	72,894	40,043	30,200	1,472	112,813	13,309			10,919		900
2024-04-05	T	VET	17.10	17.37	17.01	17.27	0.21	913,310	4,738	17.21	17.28	654,466	46,326	43,823	16,300	2,576	110,641	17,401			12,705		400
2024-04-04	T	VET	16.86	17.11	16.82	17.06	0.04	829,335	4,254	16.98	17.09	548,761	41,614	36,005	33,800	6,511	133,000	13,653			8,108		900	1,100
2024-04-03	T	VET	17.05	17.19	16.87	17.02		1,377,071	7,361	16.98	17.06	833,303	90,162	49,355	28,400	22,638	256,320	41,850			33,626		1,400	100
2024-04-02	T	VET	17.08	17.12	16.73	17.02	0.10	1,165,159	6,412	16.96	17.05	786,704	61,515	71,078	36,900	4,019	173,230	14,348			10,605
2024-04-01	T	VET	16.89	17.02	16.61	16.92	0.08	830,724	4,891	16.89	16.93	593,098	27,481	49,858	9,700	4,031	98,100	11,351			21,241		4,600	1,200
2024-03-28	T	VET	16.71	16.99	16.58	16.84	0.24	898,505	5,177	16.81	16.90	593,236	55,275	59,930	35,100	11,004	99,631	26,426			11,151		300
2024-03-27	T	VET	16.14	16.65	15.93	16.60	0.54	1,545,556	6,711	16.44	16.65	1,034,585	91,400	86,648	33,600	5,431	187,950	30,345			44,334		100	2,250
2024-03-26	T	VET	16.35	16.53	16.01	16.06	-0.44	2,213,160	9,003	16.06	16.18	1,302,025	87,600	108,077	19,300	6,710	550,789	22,045			89,184		1,300
2024-03-25	T	VET	15.92	16.56	15.92	16.50	0.64	2,028,473	10,154	16.40	16.51	1,336,526	72,814	114,187	15,800	7,584	389,000	16,652			55,239		1,100	200
2024-03-22	T	VET	16.13	16.17	15.76	15.86	-0.28	922,171	4,357	15.79	15.90	636,611	60,610	47,843	14,569	1,718	123,769	4,101			26,202		300
2024-03-21	T	VET	16.02	16.225	15.94	16.14	0.13	1,007,650	5,637	16.10	16.20	691,515	59,160	63,300	22,400	3,048	134,361	10,461			18,376		900
2024-03-20	T	VET	15.92	16.15	15.82	16.01	-0.17	902,749	4,977	15.95	16.03	652,626	50,168	51,909	30,300	7,013	83,600	8,612			12,455		900	400
2024-03-19	T	VET	15.97	16.27	15.95	16.18	0.12	1,014,860	6,269	16.12	16.20	713,696	66,307	56,772	51,100	2,576	79,400	11,516			24,161		300	200
2024-03-18	T	VET	15.40	16.06	15.33	16.06	0.77	1,704,724	9,210	15.98	16.08	1,115,381	115,530	107,274	58,100	21,451	204,886	57,021			15,250		300	1,100
2024-03-15	T	VET	15.36	15.55	15.16	15.29	-0.13	2,470,540	8,099	15.25	15.38	1,932,817	88,410	90,894	44,300	3,138	232,968	34,137			12,966		2,900
2024-03-14	T	VET	15.51	15.60	15.305	15.42	0.07	1,332,662	7,334	15.41	15.44	851,596	115,417	78,778	31,100	4,345	180,933	33,538			22,009		600	100
2024-03-13	T	VET	15.34	15.64	15.31	15.35	0.22	1,546,666	8,956	15.34	15.42	1,028,795	83,902	108,571	29,000	10,242	219,100	23,601			16,750		400
2024-03-12	T	VET	15.36	15.47	15.015	15.13	-0.25	1,621,163	7,707	15.09	15.18	992,085	252,683	47,559	15,300	7,021	221,590	29,495			43,115		2,500
2024-03-11	T	VET	14.80	15.48	14.77	15.38	0.53	1,658,281	7,803	15.34	15.38	1,202,887	74,300	68,116	25,800	11,036	204,800	33,783			15,214		9,100	1,700
2024-03-08	T	VET	14.99	15.33	14.60	14.85	-0.32	2,422,995	11,063	14.80	14.88	1,508,027	127,194	183,375	112,300	10,964	370,300	20,802			46,447		10,000	2,700
2024-03-07	T	VET	15.25	15.67	14.62	15.17	-0.80	3,108,968	14,217	15.15	15.24	1,981,689	156,708	282,662	122,000	20,435	347,921	77,003			81,499		5,300	4,100
2024-03-06	T	VET	16.05	16.14	15.75	15.97	0.11	1,450,988	7,289	15.95	16.04	957,429	129,905	87,574	26,200	8,009	174,692	29,453			23,297		4,700	264
2024-03-05	T	VET	15.55	15.94	15.46	15.86	0.25	1,482,251	6,582	15.80	15.89	914,542	74,440	104,559	131,900	8,652	119,900	25,501			66,759		12,200	4,630
2024-03-04	T	VET	15.64	15.69	15.50	15.61	0.13	1,553,098	7,334	15.60	15.67	753,724	91,500	105,351	287,000	16,957	229,522	22,123			31,605		800	700
2024-03-01	T	VET	15.18	15.50	15.12	15.48	0.40	1,421,040	7,630	15.36	15.51	874,324	94,302	83,593	43,600	15,703	227,827	30,732			33,515		1,600	100
2024-02-29	T	VET	15.03	15.09	14.75	15.08	0.16	1,762,552	5,819	15.00	15.10	1,351,094	68,041	58,380	40,800	5,193	179,001	35,955			13,753		3,400
2024-02-28	T	VET	14.93	15.25	14.85	14.92	0.07	828,745	4,744	14.85	14.93	528,471	67,562	56,656	36,000	3,942	105,498	6,800			15,501		700	400
2024-02-27	T	VET	14.64	14.97	14.58	14.85	0.40	1,114,869	4,970	14.79	14.89	712,117	93,571	70,343	32,200	4,929	142,900	26,500			12,305			100
2024-02-26	T	VET	14.48	14.69	14.34	14.45	-0.11	723,759	4,284	14.40	14.47	485,021	51,700	40,437	16,000	7,954	98,298	10,252			8,194		300
2024-02-23	T	VET	14.61	14.64	14.39	14.56	-0.28	949,837	4,046	14.49	14.60	641,389	58,264	53,013	63,800	1,463	112,400	9,575			5,980		100	100
2024-02-22	T	VET	14.59	14.87	14.44	14.84	0.19	960,911	4,924	14.80	14.87	669,539	63,719	60,999	24,000	2,282	109,278	9,206			14,399		100	100
2024-02-21	T	VET	14.43	14.80	14.42	14.65	0.33	916,074	5,115	14.60	14.67	665,883	55,802	31,735	17,900	9,350	104,269	14,700			11,209		700
2024-02-20	T	VET	14.44	14.52	14.10	14.32	-0.21	1,189,077	4,908	14.26	14.35	628,273	67,050	107,083	121,300	5,781	224,731	15,001			8,418		7,600	407
2024-02-16	T	VET	14.52	14.61	14.43	14.53	-0.01	675,314	3,879	14.50	14.56	473,255	39,126	33,998	25,800	3,593	80,852	5,851			9,488		500
2024-02-15	T	VET	13.93	14.65	13.93	14.54	0.56	1,095,097	5,984	14.50	14.64	719,150	72,419	80,500	18,500	1,533	168,900	9,455			12,676		2,100	100
2024-02-14	T	VET	14.25	14.50	13.92	13.98	-0.22	824,624	4,515	13.97	13.98	494,318	59,626	73,587	10,500	5,632	124,800	15,525			24,356		800	149
2024-02-13	T	VET	14.50	14.60	14.06	14.20	-0.37	879,109	5,820	14.14	14.30	521,638	73,144	56,219	22,700	12,402	134,500	20,102			27,394		1,500
2024-02-12	T	VET	14.18	14.75	14.18	14.57	0.39	988,536	5,399	14.52	14.63	628,113	49,767	67,034	25,600	2,837	128,962	46,450			24,812		1,000	1,000
2024-02-09	T	VET	13.92	14.27	13.92	14.18	0.14	770,975	4,194	14.13	14.22	442,385	45,060	55,582	19,400	2,020	117,257	8,890			61,881		800	200
2024-02-08	T	VET	13.85	14.17	13.84	14.04	0.21	897,872	5,057	14.01	14.10	567,279	41,250	50,354	7,600	1,582	139,000	8,975			72,688		200
2024-02-07	T	VET	13.98	13.98	13.60	13.83	0.08	747,165	4,207	13.76	13.87	446,645	63,591	52,008	29,100	9,888	101,534	10,201			26,969		2,200	700
2024-02-06	T	VET	13.71	14.02	13.66	13.75	0.14	822,375	4,427	13.70	13.79	575,118	62,900	51,000	9,600	3,339	90,251	9,600			7,583		4,500	600
2024-02-05	T	VET	13.70	13.75	13.30	13.61	-0.21	1,139,194	6,040	13.61	13.68	792,838	65,800	92,721	9,100	6,894	140,194	15,680			9,036		1,000	500
2024-02-02	T	VET	14.02	14.20	13.78	13.82	-0.36	1,263,779	6,483	13.82	13.85	794,080	85,544	114,016	11,300	5,522	192,723	24,901			22,329		3,500	1,400
2024-02-01	T	VET	14.57	14.71	14.03	14.18	-0.27	1,481,025	7,791	14.16	14.19	964,706	107,300	122,034	22,300	17,204	187,000	25,496			21,024		1,100
2024-01-31	T	VET	14.85	14.85	14.42	14.45	-0.44	1,176,418	5,921	14.45	14.49	773,687	65,220	70,142	26,000	16,353	162,451	39,800			15,337		2,200	400
2024-01-30	T	VET	14.40	14.95	14.37	14.89	0.37	1,054,446	6,402	14.80	14.89	707,730	85,412	63,127	24,000	3,318	133,500	7,501			14,538		4,100	200
2024-01-29	T	VET	14.65	14.65	14.36	14.52	-0.21	1,015,918	6,093	14.47	14.56	611,395	72,062	76,785	27,200	16,493	146,300	25,556			27,111		5,100	700