TSX:VCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	52.47	52.73	52.46	52.57	52.57	0.38%	74,080
May 12, 2025	52.90	52.90	52.29	52.37	52.37	0.71%	110,330
May 9, 2025	52.13	52.13	51.75	52.00	52.00	0.35%	75,645
May 8, 2025	51.66	52.06	51.57	51.82	51.82	0.47%	123,900
May 7, 2025	51.29	51.61	51.25	51.58	51.58	0.74%	125,733
May 6, 2025	51.19	51.34	51.02	51.20	51.20	-0.04%	81,500
May 5, 2025	51.33	51.45	51.10	51.22	51.22	-0.27%	144,900
May 2, 2025	51.37	51.44	51.05	51.36	51.36	0.90%	219,025
May 1, 2025	51.01	51.23	50.80	50.90	50.90	-0.04%	137,648
Apr 30, 2025	50.69	50.97	50.29	50.92	50.92	-0.22%	139,749
Apr 29, 2025	50.80	51.11	50.69	51.03	51.03	0.33%	99,700
Apr 28, 2025	50.78	50.97	50.69	50.86	50.86	0.37%	133,700
Apr 25, 2025	50.38	50.69	50.38	50.67	50.67	-0.06%	85,939
Apr 24, 2025	50.29	50.71	50.18	50.70	50.70	1.10%	120,309
Apr 23, 2025	50.37	50.56	50.10	50.15	50.15	0.74%	182,343
Apr 22, 2025	49.62	49.94	49.61	49.78	49.78	1.32%	132,600
Apr 21, 2025	49.43	49.48	48.78	49.13	49.13	-0.79%	89,946
Apr 17, 2025	49.47	49.77	49.33	49.52	49.52	0.39%	105,009
Apr 16, 2025	49.24	49.62	48.94	49.33	49.33	0.06%	131,747
Apr 15, 2025	49.08	49.40	48.99	49.30	49.30	0.82%	139,500
Apr 14, 2025	48.98	49.06	48.50	48.90	48.90	1.22%	115,940
Apr 11, 2025	47.24	48.43	47.22	48.31	48.31	2.46%	206,100
Apr 10, 2025	48.59	48.59	46.58	47.15	47.15	-2.96%	408,926
Apr 9, 2025	45.69	48.76	45.53	48.59	48.59	5.38%	529,861
Apr 8, 2025	48.03	48.03	45.70	46.11	46.11	-1.60%	525,000
Apr 7, 2025	45.77	48.05	45.49	46.86	46.86	-1.39%	477,629
Apr 4, 2025	48.81	48.89	47.10	47.52	47.52	-4.64%	610,100
Apr 3, 2025	50.20	50.68	49.77	49.83	49.83	-3.84%	209,000
Apr 2, 2025	50.90	51.82	50.82	51.82	51.82	1.11%	47,800
Apr 1, 2025	50.96	51.33	50.66	51.25	51.25	0.51%	76,233
Mar 31, 2025	50.22	51.14	50.17	50.99	50.99	0.77%	111,500
Mar 28, 2025	51.21	51.26	50.58	50.60	50.60	-1.56%	155,345
Mar 27, 2025	51.35	51.48	51.20	51.40	51.40	-0.02%	64,200
Mar 26, 2025	51.83	51.95	51.30	51.41	51.41	-0.70%	61,127
Mar 25, 2025	51.82	52.06	51.75	51.77	51.77	0.14%	69,245
Mar 24, 2025	51.29	51.83	51.29	51.70	51.70	1.31%	68,700
Mar 21, 2025	51.03	51.09	50.70	51.03	51.03	-1.07%	79,244
Mar 20, 2025	51.44	51.80	51.40	51.58	51.21	-0.02%	68,831
Mar 19, 2025	51.02	51.67	51.01	51.59	51.22	1.52%	55,800
Mar 18, 2025	51.10	51.10	50.55	50.82	50.45	-0.33%	111,223
Mar 17, 2025	50.60	51.04	50.58	50.99	50.62	0.89%	96,000
Mar 14, 2025	50.09	50.54	50.00	50.54	50.18	1.51%	139,925
Mar 13, 2025	50.16	50.27	49.70	49.79	49.43	-0.92%	84,520
Mar 12, 2025	50.13	50.44	49.85	50.25	49.89	0.70%	153,936
Mar 11, 2025	50.13	50.39	49.72	49.90	49.54	-0.62%	161,224
Mar 10, 2025	50.51	50.55	49.93	50.21	49.85	-1.43%	130,629
Mar 7, 2025	50.56	51.08	50.32	50.94	50.57	0.67%	98,800
Mar 6, 2025	50.74	51.10	50.41	50.60	50.24	-1.19%	101,900
Mar 5, 2025	50.51	51.23	50.51	51.21	50.84	1.21%	124,900
Mar 4, 2025	50.80	51.06	50.13	50.60	50.24	-1.61%	196,433