U.S. Markets closed

Veresen Inc. (VSN.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
18.10-0.18 (-0.97%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201718.2918.3417.9218.1018.101,196,100
Sep 22, 20170.083 Dividend
Sep 21, 201718.0518.3618.0518.3618.28699,500
Sep 20, 201718.2818.2818.0318.1218.041,919,500
Sep 19, 201717.9918.2817.9718.2818.20713,100
Sep 18, 201717.9718.1017.9718.0818.001,128,200
Sep 15, 201718.1618.2017.9918.0317.951,537,400
Sep 14, 201717.9618.1417.9618.0317.954,207,200
Sep 13, 201717.6718.0517.6717.9717.891,091,600
Sep 12, 201717.6517.8717.6517.8517.771,753,700
Sep 11, 201717.7517.7717.6917.7317.651,549,300
Sep 08, 201717.6117.7017.5317.7017.621,326,600
Sep 07, 201717.6717.6717.5117.6517.571,397,100
Sep 06, 201717.6117.7217.5717.6417.561,424,000
Sep 05, 201717.7217.7217.4617.6317.55512,300
Sep 01, 201717.5617.6717.4717.6617.58562,100
Aug 31, 201717.4517.6017.3317.5917.51988,300
Aug 30, 201717.3417.4317.2817.4017.32412,000
Aug 29, 201717.2817.3317.2217.3317.25276,800
Aug 28, 201717.4217.4217.2517.3417.26226,100
Aug 25, 201717.4717.4817.4117.4317.35197,600
Aug 24, 201717.4217.5217.4017.4517.37315,800
Aug 23, 201717.2017.5017.2017.4817.40502,300
Aug 23, 20170.0833 Dividend
Aug 22, 201717.2417.3917.2417.3717.21428,000
Aug 21, 201717.2417.2817.1517.2017.04494,300
Aug 18, 201717.3817.3917.2217.2817.12913,400
Aug 17, 201717.3117.4317.2817.3717.21622,400
Aug 16, 201717.4017.5717.4017.4417.281,162,800
Aug 15, 201717.6217.6517.3617.4617.30472,500
Aug 14, 201717.6717.8317.6217.6417.48755,900
Aug 11, 201717.6117.6617.5217.6317.47534,700
Aug 10, 201718.0118.0417.5817.6117.451,043,800
Aug 09, 201718.0818.1318.0218.0517.88616,600
Aug 08, 201718.2018.2518.0118.0717.90399,300
Aug 04, 201718.2518.3018.1818.2218.051,071,800
Aug 03, 201718.3018.4218.2418.2518.08891,800
Aug 02, 201718.3218.3518.1118.3018.13913,200
Aug 01, 201718.2218.4018.1318.4018.23733,000
Jul 31, 201718.3018.3718.2018.2118.04594,300
Jul 28, 201718.2318.3118.2118.2518.08417,900
Jul 27, 201718.3418.4718.1918.2618.09725,100
Jul 26, 201718.4218.5618.3618.3918.22943,300
Jul 25, 201718.5218.5818.3818.4618.29573,800
Jul 24, 201718.3518.4818.3518.4118.24346,600
Jul 21, 201718.4718.5318.3918.4518.28589,000
Jul 21, 20170.0833 Dividend
Jul 20, 201718.4618.6418.4518.6318.37902,800
Jul 19, 201718.3018.4918.2918.4518.20863,100
Jul 18, 201718.3918.3918.1918.3218.07635,200
Jul 17, 201718.2818.3918.2718.3218.07442,700
Jul 14, 201718.2018.3718.1818.3118.06641,000
Jul 13, 201718.2018.2118.1118.2017.95409,000
Jul 12, 201718.2018.3218.1218.2117.96529,100
Jul 11, 201718.2118.2218.1018.1517.901,173,000
Jul 10, 201718.2018.2718.1618.2718.02445,400
Jul 07, 201718.2118.2818.1218.2818.03421,700
Jul 06, 201718.2518.3318.1918.2818.03709,900
Jul 05, 201718.0718.3418.0718.3018.05905,000
Jul 04, 201718.4218.4318.1518.1517.90135,500
Jun 30, 201718.2718.3818.1718.3418.092,536,900
Jun 29, 201718.4018.4618.2218.2618.011,340,800
Jun 28, 201718.2518.4918.2518.4918.241,970,500
Jun 28, 20170.08333 Dividend
Jun 27, 201718.2618.3818.1818.2517.923,036,300
Jun 26, 201718.2618.3518.1518.3017.972,800,500
Jun 23, 201718.1218.3118.1118.2717.943,650,100
Jun 22, 201718.1918.2918.1318.1917.863,380,400
Jun 21, 201718.2218.2418.0618.1117.781,935,200
Jun 20, 201718.4718.4918.1918.2217.891,186,300
Jun 19, 201718.4618.5718.4618.5118.171,024,700
Jun 16, 201718.3018.5218.3018.5218.181,937,200
Jun 15, 201718.3018.3918.2018.3418.011,725,500
Jun 14, 201718.5718.6518.3718.3918.051,892,700
Jun 13, 201718.5018.6418.4618.6118.273,660,200
Jun 12, 201718.6218.7218.4718.5218.181,357,000
Jun 09, 201718.5218.6218.5118.6218.282,993,000
Jun 08, 201718.5118.6018.4718.5418.202,273,700
Jun 07, 201718.6418.6718.5418.5518.211,858,700
Jun 06, 201718.5818.6818.5218.6518.311,234,900
Jun 05, 201718.4918.6518.3518.6418.30996,500
Jun 02, 201718.5218.5918.4218.5718.23849,000
Jun 01, 201718.3718.6618.3218.5818.241,421,200
May 31, 201718.2418.3718.2018.3618.031,475,000
May 30, 201718.2618.4818.2418.2517.921,057,100
May 29, 201718.2718.4818.2718.3318.00392,000
May 29, 20170.0833 Dividend
May 26, 201718.6118.6118.3618.3817.961,148,100
May 25, 201718.5418.7018.4618.6618.24849,000
May 24, 201718.5318.6418.5018.5618.14932,700
May 23, 201718.6518.7018.5718.6318.211,376,800
May 19, 201718.2818.6918.2818.6618.24974,000
May 18, 201718.2518.3718.1318.2517.841,808,000
May 17, 201718.5818.5818.3018.3317.911,860,600
May 16, 201718.7218.7618.5218.5818.161,870,900
May 15, 201718.6018.7418.5818.7218.302,109,300
May 12, 201718.5118.5718.4318.5418.12964,800
May 11, 201718.5618.7018.4718.5018.082,589,300
May 10, 201718.6518.7018.5418.6418.221,563,600
May 09, 201718.6318.6818.4918.6018.182,246,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...