TSX:VCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	51.97	52.43	51.92	52.43	52.43	1.14%	110,446
Feb 4, 2025	51.89	52.19	51.84	51.84	51.84	-	112,740
Feb 3, 2025	50.80	52.04	50.80	51.84	51.84	-1.07%	183,100
Jan 31, 2025	52.99	53.07	52.38	52.40	52.40	-0.98%	138,315
Jan 30, 2025	52.50	53.05	52.49	52.92	52.92	1.40%	140,000
Jan 29, 2025	52.04	52.40	52.00	52.19	52.19	0.17%	52,300
Jan 28, 2025	51.95	52.12	51.84	52.10	52.10	0.48%	58,421
Jan 27, 2025	51.80	51.86	51.64	51.85	51.85	-0.58%	111,139
Jan 24, 2025	52.10	52.20	52.03	52.15	52.15	0.15%	51,800
Jan 23, 2025	51.86	52.07	51.85	52.07	52.07	0.46%	52,600
Jan 22, 2025	51.90	51.95	51.77	51.83	51.83	0.12%	27,800
Jan 21, 2025	51.51	51.83	51.51	51.77	51.77	0.47%	70,000
Jan 20, 2025	51.34	51.70	51.33	51.53	51.53	0.39%	56,600
Jan 17, 2025	51.15	51.38	51.12	51.33	51.33	0.86%	77,600
Jan 16, 2025	50.80	50.95	50.69	50.89	50.89	0.30%	67,536
Jan 15, 2025	50.82	50.82	50.62	50.74	50.74	0.85%	58,100
Jan 14, 2025	50.30	50.35	50.06	50.31	50.31	0.20%	75,424
Jan 13, 2025	50.28	50.43	50.14	50.21	50.21	-0.89%	158,441
Jan 10, 2025	51.15	51.20	50.50	50.66	50.66	-1.19%	157,200
Jan 9, 2025	51.19	51.31	51.17	51.27	51.27	0.12%	54,800
Jan 8, 2025	50.90	51.23	50.80	51.21	51.21	0.49%	108,521
Jan 7, 2025	51.35	51.51	50.83	50.96	50.96	-0.25%	131,106
Jan 6, 2025	51.55	51.55	51.03	51.09	51.09	-0.27%	223,939
Jan 3, 2025	51.10	51.28	51.00	51.23	51.23	0.73%	103,914
Jan 2, 2025	50.92	51.10	50.64	50.86	50.86	0.69%	134,717
Dec 31, 2024	50.40	50.63	50.40	50.51	50.51	0.46%	82,200
Dec 30, 2024	50.41	50.44	50.03	50.28	50.28	-1.51%	147,003
Dec 27, 2024	51.03	51.21	50.87	51.05	50.66	-0.10%	70,417
Dec 24, 2024	50.88	51.11	50.80	51.10	50.71	0.31%	28,810
Dec 23, 2024	50.68	50.94	50.44	50.94	50.55	0.61%	74,300
Dec 20, 2024	50.11	50.88	50.00	50.63	50.24	0.78%	107,100
Dec 19, 2024	50.72	50.75	50.24	50.24	49.86	-0.61%	94,335
Dec 18, 2024	51.65	51.69	50.50	50.55	50.16	-2.21%	133,247
Dec 17, 2024	51.46	51.72	51.45	51.69	51.29	-0.15%	63,300
Dec 16, 2024	51.90	51.98	51.74	51.77	51.37	-0.38%	59,626
Dec 13, 2024	52.19	52.20	51.87	51.97	51.57	-0.48%	59,400
Dec 12, 2024	52.52	52.52	52.17	52.22	51.82	-0.91%	72,400
Dec 11, 2024	52.62	52.75	52.45	52.70	52.30	0.57%	53,800
Dec 10, 2024	52.60	52.63	52.37	52.40	52.00	-0.46%	55,420
Dec 9, 2024	52.92	53.07	52.62	52.64	52.24	-0.25%	107,300
Dec 6, 2024	52.94	53.03	52.76	52.77	52.37	0.11%	64,400
Dec 5, 2024	52.46	52.89	52.46	52.71	52.31	0.17%	76,900
Dec 4, 2024	52.68	52.85	52.51	52.62	52.22	-	83,700
Dec 3, 2024	52.58	52.71	52.52	52.62	52.22	0.19%	86,200
Dec 2, 2024	52.72	52.75	52.33	52.52	52.12	-0.21%	77,547
Nov 29, 2024	52.35	52.72	52.30	52.63	52.23	0.38%	53,000
Nov 28, 2024	52.20	52.51	52.20	52.43	52.03	0.27%	27,000
Nov 27, 2024	52.10	52.35	52.06	52.29	51.89	0.29%	64,000
Nov 26, 2024	52.04	52.15	51.88	52.14	51.74	-	46,504
Nov 25, 2024	52.22	52.38	52.10	52.14	51.74	-0.04%	69,800
Nov 22, 2024	52.06	52.24	52.06	52.16	51.76	0.23%	63,510
Nov 21, 2024	51.43	52.07	51.30	52.04	51.64	1.44%	53,204
Nov 20, 2024	51.32	51.32	51.06	51.30	50.91	0.12%	48,700
Nov 19, 2024	50.89	51.27	50.80	51.24	50.85	0.12%	53,500
Nov 18, 2024	51.12	51.38	51.11	51.18	50.79	0.31%	56,405
Nov 15, 2024	51.18	51.23	50.88	51.02	50.63	-0.53%	63,500
Nov 14, 2024	51.31	51.50	51.23	51.29	50.90	0.21%	61,520
Nov 13, 2024	51.09	51.20	50.95	51.18	50.79	0.35%	68,300
Nov 12, 2024	51.08	51.23	50.84	51.00	50.61	0.49%	69,202
Nov 11, 2024	50.74	50.96	50.68	50.75	50.36	0.22%	82,839
Nov 8, 2024	50.67	50.68	50.49	50.64	50.25	-0.31%	57,314
Nov 7, 2024	50.47	50.85	50.47	50.80	50.41	0.89%	67,722
Nov 6, 2024	50.01	50.35	49.68	50.35	49.97	1.04%	90,800
Nov 5, 2024	49.69	49.83	49.60	49.83	49.45	0.61%	82,600
Nov 4, 2024	49.55	49.75	49.37	49.53	49.15	-0.06%	83,343
Nov 1, 2024	49.57	49.76	49.45	49.56	49.18	0.43%	83,100
Oct 31, 2024	49.84	49.84	49.23	49.35	48.97	-1.34%	97,328
Oct 30, 2024	50.02	50.18	49.88	50.02	49.64	-0.24%	67,400
Oct 29, 2024	50.07	50.19	49.96	50.14	49.76	-0.02%	95,000
Oct 28, 2024	49.84	50.22	49.84	50.15	49.77	0.46%	71,820
Oct 25, 2024	50.06	50.20	49.86	49.92	49.54	-0.34%	76,700
Oct 24, 2024	50.02	50.14	49.75	50.09	49.71	-0.04%	94,846
Oct 23, 2024	50.29	50.39	49.89	50.11	49.73	-0.56%	75,600
Oct 22, 2024	50.26	50.41	50.09	50.39	50.01	-0.06%	68,400
Oct 21, 2024	50.63	50.80	50.35	50.42	50.04	-0.36%	67,523
Oct 18, 2024	50.38	50.65	50.34	50.60	50.21	0.54%	38,400
Oct 17, 2024	50.21	50.35	50.19	50.33	49.95	0.56%	68,900
Oct 16, 2024	49.94	50.14	49.94	50.05	49.67	0.48%	59,724
Oct 15, 2024	49.82	49.92	49.68	49.81	49.43	-0.16%	107,500
Oct 11, 2024	49.56	50.00	49.56	49.89	49.51	0.69%	80,600
Oct 10, 2024	49.32	49.57	49.22	49.55	49.17	0.34%	92,900
Oct 9, 2024	48.96	49.40	48.96	49.38	49.00	0.59%	63,200
Oct 8, 2024	49.02	49.09	48.88	49.09	48.72	-0.10%	68,500
Oct 7, 2024	49.14	49.27	48.90	49.14	48.77	-0.20%	119,200
Oct 4, 2024	49.09	49.25	49.00	49.24	48.86	0.86%	70,100
Oct 3, 2024	48.81	48.88	48.57	48.82	48.45	-0.20%	77,334
Oct 2, 2024	49.00	49.14	48.82	48.92	48.55	-	68,642
Oct 1, 2024	48.79	49.01	48.62	48.92	48.55	0.10%	91,700
Sep 30, 2024	48.60	48.92	48.53	48.87	48.50	0.14%	92,300
Sep 27, 2024	48.99	49.03	48.78	48.80	48.43	-0.16%	30,600
Sep 26, 2024	48.74	49.02	48.74	48.88	48.51	0.53%	68,500
Sep 25, 2024	48.64	48.71	48.58	48.62	48.25	-0.21%	63,041
Sep 24, 2024	48.81	48.83	48.66	48.72	48.35	0.21%	68,700
Sep 23, 2024	48.64	48.74	48.46	48.62	48.25	0.10%	101,600
Sep 20, 2024	48.63	48.63	48.31	48.57	48.20	-0.59%	65,300
Sep 19, 2024	48.94	48.94	48.58	48.86	48.19	1.12%	81,000
Sep 18, 2024	48.49	48.68	48.25	48.32	47.66	-0.29%	93,100
Sep 17, 2024	48.66	48.72	48.32	48.46	47.80	-0.19%	81,513
Sep 16, 2024	48.31	48.56	48.19	48.55	47.88	0.71%	59,900
Sep 13, 2024	48.19	48.35	48.16	48.21	47.55	0.44%	40,917