VCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	50.88	51.11	50.80	51.10	51.10	0.31%	28,810
Dec 23, 2024	50.68	50.94	50.44	50.94	50.94	0.61%	74,300
Dec 20, 2024	50.11	50.88	50.00	50.63	50.63	0.78%	107,100
Dec 19, 2024	50.72	50.75	50.24	50.24	50.24	-0.61%	94,335
Dec 18, 2024	51.65	51.69	50.50	50.55	50.55	-2.21%	133,247
Dec 17, 2024	51.46	51.72	51.45	51.69	51.69	-0.15%	63,300
Dec 16, 2024	51.90	51.98	51.74	51.77	51.77	-0.38%	59,626
Dec 13, 2024	52.19	52.20	51.87	51.97	51.97	-0.48%	59,400
Dec 12, 2024	52.52	52.52	52.17	52.22	52.22	-0.91%	72,400
Dec 11, 2024	52.62	52.75	52.45	52.70	52.70	0.57%	53,800
Dec 10, 2024	52.60	52.63	52.37	52.40	52.40	-0.46%	55,420
Dec 9, 2024	52.92	53.07	52.62	52.64	52.64	-0.25%	107,300
Dec 6, 2024	52.94	53.03	52.76	52.77	52.77	0.11%	64,400
Dec 5, 2024	52.46	52.89	52.46	52.71	52.71	0.17%	76,900
Dec 4, 2024	52.68	52.85	52.51	52.62	52.62	-	83,700
Dec 3, 2024	52.58	52.71	52.52	52.62	52.62	0.19%	86,200
Dec 2, 2024	52.72	52.75	52.33	52.52	52.52	-0.21%	77,547
Nov 29, 2024	52.35	52.72	52.30	52.63	52.63	0.38%	53,000
Nov 28, 2024	52.20	52.51	52.20	52.43	52.43	0.27%	27,000
Nov 27, 2024	52.10	52.35	52.06	52.29	52.29	0.29%	64,000
Nov 26, 2024	52.04	52.15	51.88	52.14	52.14	-	46,504
Nov 25, 2024	52.22	52.38	52.10	52.14	52.14	-0.04%	69,800
Nov 22, 2024	52.06	52.24	52.06	52.16	52.16	0.23%	63,510
Nov 21, 2024	51.43	52.07	51.30	52.04	52.04	1.44%	53,204
Nov 20, 2024	51.32	51.32	51.06	51.30	51.30	0.12%	48,700
Nov 19, 2024	50.89	51.27	50.80	51.24	51.24	0.12%	53,500
Nov 18, 2024	51.12	51.38	51.11	51.18	51.18	0.31%	56,405
Nov 15, 2024	51.18	51.23	50.88	51.02	51.02	-0.53%	63,500
Nov 14, 2024	51.31	51.50	51.23	51.29	51.29	0.21%	61,520
Nov 13, 2024	51.09	51.20	50.95	51.18	51.18	0.35%	68,300
Nov 12, 2024	51.08	51.23	50.84	51.00	51.00	0.49%	69,202
Nov 11, 2024	50.74	50.96	50.68	50.75	50.75	0.22%	82,839
Nov 8, 2024	50.67	50.68	50.49	50.64	50.64	-0.31%	57,314
Nov 7, 2024	50.47	50.85	50.47	50.80	50.80	0.89%	67,722
Nov 6, 2024	50.01	50.35	49.68	50.35	50.35	1.04%	90,800
Nov 5, 2024	49.69	49.83	49.60	49.83	49.83	0.61%	82,600
Nov 4, 2024	49.55	49.75	49.37	49.53	49.53	-0.06%	83,343
Nov 1, 2024	49.57	49.76	49.45	49.56	49.56	0.43%	83,100
Oct 31, 2024	49.84	49.84	49.23	49.35	49.35	-1.34%	97,328
Oct 30, 2024	50.02	50.18	49.88	50.02	50.02	-0.24%	67,400
Oct 29, 2024	50.07	50.19	49.96	50.14	50.14	-0.02%	95,000
Oct 28, 2024	49.84	50.22	49.84	50.15	50.15	0.46%	71,820
Oct 25, 2024	50.06	50.20	49.86	49.92	49.92	-0.34%	76,700
Oct 24, 2024	50.02	50.14	49.75	50.09	50.09	-0.04%	94,846
Oct 23, 2024	50.29	50.39	49.89	50.11	50.11	-0.56%	75,600
Oct 22, 2024	50.26	50.41	50.09	50.39	50.39	-0.06%	68,400
Oct 21, 2024	50.63	50.80	50.35	50.42	50.42	-0.36%	67,523
Oct 18, 2024	50.38	50.65	50.34	50.60	50.60	0.54%	38,400
Oct 17, 2024	50.21	50.35	50.19	50.33	50.33	0.56%	68,900
Oct 16, 2024	49.94	50.14	49.94	50.05	50.05	0.48%	59,724
Oct 15, 2024	49.82	49.92	49.68	49.81	49.81	-0.16%	107,500
Oct 11, 2024	49.56	50.00	49.56	49.89	49.89	0.69%	80,600
Oct 10, 2024	49.32	49.57	49.22	49.55	49.55	0.34%	92,900
Oct 9, 2024	48.96	49.40	48.96	49.38	49.38	0.59%	63,200
Oct 8, 2024	49.02	49.09	48.88	49.09	49.09	-0.10%	68,500
Oct 7, 2024	49.14	49.27	48.90	49.14	49.14	-0.20%	119,200
Oct 4, 2024	49.09	49.25	49.00	49.24	49.24	0.86%	70,100
Oct 3, 2024	48.81	48.88	48.57	48.82	48.82	-0.20%	77,334
Oct 2, 2024	49.00	49.14	48.82	48.92	48.92	-	68,642
Oct 1, 2024	48.79	49.01	48.62	48.92	48.92	0.10%	91,700
Sep 30, 2024	48.60	48.92	48.53	48.87	48.87	0.14%	92,300
Sep 27, 2024	48.99	49.03	48.78	48.80	48.80	-0.16%	30,600
Sep 26, 2024	48.74	49.02	48.74	48.88	48.88	0.53%	68,500
Sep 25, 2024	48.64	48.71	48.58	48.62	48.62	-0.21%	63,041
Sep 24, 2024	48.81	48.83	48.66	48.72	48.72	0.21%	68,700
Sep 23, 2024	48.64	48.74	48.46	48.62	48.62	0.10%	101,600
Sep 20, 2024	48.63	48.63	48.31	48.57	48.57	-0.59%	65,300
Sep 19, 2024	48.94	48.94	48.58	48.86	48.56	1.12%	81,000
Sep 18, 2024	48.49	48.68	48.25	48.32	48.02	-0.29%	93,100
Sep 17, 2024	48.66	48.72	48.32	48.46	48.16	-0.19%	81,513
Sep 16, 2024	48.31	48.56	48.19	48.55	48.25	0.71%	59,900
Sep 13, 2024	48.19	48.35	48.16	48.21	47.92	0.44%	40,917
Sep 12, 2024	47.63	48.02	47.56	48.00	47.71	1.16%	49,945
Sep 11, 2024	46.96	47.45	46.69	47.45	47.16	0.85%	71,900
Sep 10, 2024	47.17	47.17	46.64	47.05	46.76	-0.08%	46,640
Sep 9, 2024	46.87	47.17	46.87	47.09	46.80	1.09%	65,500
Sep 6, 2024	47.10	47.27	46.39	46.58	46.30	-0.89%	82,600
Sep 5, 2024	47.27	47.38	46.98	47.00	46.71	-0.23%	29,216
Sep 4, 2024	46.99	47.33	46.99	47.11	46.82	0.06%	75,000
Sep 3, 2024	47.45	47.45	46.99	47.08	46.79	-1.30%	77,303
Aug 30, 2024	47.50	47.70	47.29	47.70	47.41	0.59%	63,600
Aug 29, 2024	47.44	47.65	47.33	47.42	47.13	0.42%	74,826
Aug 28, 2024	47.42	47.44	47.10	47.22	46.93	-0.53%	50,400
Aug 27, 2024	47.44	47.59	47.35	47.47	47.18	-0.36%	46,400
Aug 26, 2024	47.61	47.75	47.60	47.64	47.34	0.25%	46,600
Aug 23, 2024	47.27	47.62	47.25	47.52	47.23	1.06%	41,900
Aug 22, 2024	47.16	47.16	46.92	47.02	46.73	-0.30%	22,608
Aug 21, 2024	47.06	47.18	47.02	47.16	46.87	0.32%	46,200
Aug 20, 2024	47.17	47.19	46.91	47.01	46.72	-0.28%	45,939
Aug 19, 2024	47.00	47.30	47.00	47.14	46.85	0.23%	43,701
Aug 16, 2024	46.95	47.06	46.91	47.03	46.74	0.19%	47,500
Aug 15, 2024	46.62	47.07	46.62	46.94	46.65	1.21%	61,833
Aug 14, 2024	46.07	46.38	46.07	46.38	46.10	0.61%	68,200
Aug 13, 2024	45.70	46.11	45.70	46.10	45.82	0.99%	40,700
Aug 12, 2024	45.57	45.76	45.49	45.65	45.37	0.35%	83,915
Aug 9, 2024	45.40	45.52	45.11	45.49	45.21	0.44%	73,600
Aug 8, 2024	44.90	45.44	44.78	45.29	45.01	1.57%	65,600
Aug 7, 2024	45.43	45.43	44.53	44.59	44.32	-0.47%	116,207
Aug 6, 2024	44.32	44.96	44.12	44.80	44.53	-0.99%	150,500
Aug 2, 2024	45.75	45.75	44.86	45.25	44.97	-2.25%	208,444