Canada markets close in 3 hours 18 minutes

Veolia Environnement SA (VEOEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.21-0.19 (-1.16%)
As of 12:26PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.2116.3016.2116.2116.2120,947
Mar 27, 202416.2416.4516.2416.4016.4074,300
Mar 26, 202416.2316.2816.0116.0116.0193,000
Mar 25, 202415.9316.0715.9116.0316.0387,300
Mar 22, 202415.9316.0415.9216.0316.0352,600
Mar 21, 202416.0416.0615.8015.8015.80206,300
Mar 20, 202415.7116.0215.7115.9415.9462,100
Mar 19, 202415.7315.7915.6715.7015.70176,700
Mar 18, 202415.9015.9015.7515.7715.7745,100
Mar 15, 202416.0116.1215.8715.9815.98128,300
Mar 14, 202415.9215.9615.8115.9415.94224,500
Mar 13, 202415.8515.8915.7515.7915.7954,300
Mar 12, 202415.7615.7715.6315.6915.6934,500
Mar 11, 202415.8815.9915.8115.9715.9737,600
Mar 08, 202416.0916.0915.9215.9515.9579,000
Mar 07, 202416.0016.1416.0016.1116.1177,200
Mar 06, 202415.8515.9115.7915.8215.8260,200
Mar 05, 202415.7115.7415.6015.6915.6955,900
Mar 04, 202415.6915.8215.6715.8115.8160,200
Mar 01, 202415.7915.8215.6715.7915.7978,800
Feb 29, 202415.8215.8515.4815.5515.55900,700
Feb 28, 202415.9516.1815.9516.1216.1228,900
Feb 27, 202416.2016.3216.1716.3016.3047,400
Feb 26, 202416.2116.2116.0116.0716.0754,700
Feb 23, 202416.3616.4316.3316.3816.38137,900
Feb 22, 202416.4916.5316.4016.5116.51117,000
Feb 21, 202416.1816.3416.1816.3416.3476,000
Feb 20, 202416.0616.1816.0616.1416.1456,000
Feb 16, 202415.7715.8615.6915.7515.7580,700
Feb 15, 202415.8815.9815.8715.9815.98259,700
Feb 14, 202415.8015.9415.7615.8815.882,077,900
Feb 13, 202415.7415.8615.6815.7815.7866,500
Feb 12, 202415.7915.8015.6815.7415.7486,200
Feb 09, 202415.9215.9215.7315.8515.8559,800
Feb 08, 202416.1516.1616.0316.1016.1049,800
Feb 07, 202416.0616.1316.0216.0516.0586,900
Feb 06, 202416.0016.1016.0016.0716.0738,000
Feb 05, 202416.1516.2416.0716.1816.1873,800
Feb 02, 202416.2016.2716.0716.2116.2186,600
Feb 01, 202416.3816.4016.2116.4016.40167,200
Jan 31, 202416.3316.4216.1816.2316.2336,200
Jan 30, 202416.3016.3616.2216.2916.2956,700
Jan 29, 202416.0816.2116.0116.1916.1968,100
Jan 26, 202416.0316.1916.0316.1116.1147,100
Jan 25, 202415.7715.8815.7015.8815.8857,800
Jan 24, 202416.0216.0715.7415.7415.7475,800
Jan 23, 202415.7315.7915.6715.7915.7951,300
Jan 22, 202415.7715.8915.7215.8015.8060,500
Jan 19, 202415.5215.6215.4615.6215.6277,300
Jan 18, 202415.4115.4615.3115.4415.4465,100
Jan 17, 202415.3315.4115.2715.4115.4150,400
Jan 16, 202415.6915.7115.6015.6215.6270,800
Jan 12, 202415.9516.0315.9516.0116.0135,100
Jan 11, 202415.7815.7815.5615.6915.6981,400
Jan 10, 202415.7115.8715.7015.8015.8038,500
Jan 09, 202415.7615.8315.7415.7615.7665,100
Jan 08, 202415.7915.8815.7415.8815.8857,600
Jan 05, 202415.6015.7815.5615.7115.7130,900
Jan 04, 202415.5815.7615.5815.6815.6850,600
Jan 03, 202415.4015.4715.3315.4115.4151,300
Jan 02, 202415.5415.6115.4715.5315.5364,000
Dec 29, 202315.8015.8415.7215.7815.7850,500
Dec 28, 202315.8315.9115.8015.8415.8439,100
Dec 27, 202316.0316.0315.8815.9415.9439,500
Dec 26, 202315.9016.0515.9016.0516.0546,200
Dec 22, 202315.9916.0615.9215.9715.9729,700
Dec 21, 202315.9316.1915.8616.1816.18260,800
Dec 20, 202315.9916.0415.8515.8515.8536,300
Dec 19, 202315.9916.0715.9316.0616.0646,200
Dec 18, 202315.9115.9615.7515.8515.8542,300
Dec 15, 202316.2516.3116.0216.0316.03166,700
Dec 14, 202316.3816.4816.3216.3716.3745,100
Dec 13, 202315.7416.0515.6216.0516.0553,300
Dec 12, 202315.7315.7815.6815.7415.7434,800
Dec 11, 202315.7515.8515.7515.8215.8235,500
Dec 08, 202315.7615.9315.7615.9215.9242,400
Dec 07, 202315.7215.8015.6815.7615.7682,700
Dec 06, 202315.7815.9415.7815.8115.8133,700
Dec 05, 202315.7415.7815.6615.6915.6975,100
Dec 04, 202315.7315.7315.5815.6515.6588,800
Dec 01, 202315.7215.7915.6115.7915.7976,500
Nov 30, 202315.7315.8015.6915.7415.7463,200
Nov 29, 202315.7215.7915.6315.7015.7065,000
Nov 28, 202315.5015.6215.5015.5615.5658,000
Nov 27, 202315.4015.4615.3315.4515.4570,900
Nov 24, 202315.3915.4315.3515.3915.3949,900
Nov 22, 202315.1515.1515.0415.0815.0856,200
Nov 21, 202315.2415.2615.1215.1615.1656,200
Nov 20, 202315.2515.2515.1515.2415.2485,700
Nov 17, 202315.2315.3115.1715.3115.3136,900
Nov 16, 202314.9315.0214.8714.9014.9037,300
Nov 15, 202314.8814.9814.8514.8514.8551,700
Nov 14, 202314.7814.9514.7814.9314.9345,800
Nov 13, 202314.2814.3514.2514.2714.2775,700
Nov 10, 202314.2714.4614.2114.4314.4372,900
Nov 09, 202314.3514.4414.1814.2414.2472,000
Nov 08, 202314.0114.0713.9314.0114.0159,000
Nov 07, 202314.1414.2114.1014.1414.1482,600
Nov 06, 202314.3814.3814.1814.1914.1969,700
Nov 03, 202314.4814.5414.3014.3014.3059,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...