TSX:VCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	54.14	54.28	53.97	54.21	54.21	0.11%	111,202
Jun 2, 2025	53.85	54.19	53.67	54.15	54.15	0.80%	99,641
May 30, 2025	53.66	53.78	53.43	53.72	53.72	-0.11%	84,800
May 29, 2025	54.17	54.17	53.68	53.78	53.78	-0.26%	85,700
May 28, 2025	53.96	54.03	53.86	53.92	53.92	0.11%	57,600
May 27, 2025	53.53	53.95	53.53	53.86	53.86	0.64%	66,526
May 26, 2025	53.32	53.61	53.27	53.52	53.52	0.81%	65,700
May 23, 2025	52.88	53.19	52.80	53.09	53.09	0.04%	101,705
May 22, 2025	53.05	53.25	52.89	53.07	53.07	-	71,000
May 21, 2025	53.41	53.41	52.92	53.07	53.07	-0.84%	107,345
May 20, 2025	53.36	53.62	53.36	53.52	53.52	0.30%	92,931
May 16, 2025	53.10	53.41	53.10	53.36	53.36	0.26%	66,246
May 15, 2025	52.75	53.22	52.75	53.22	53.22	0.95%	67,000
May 14, 2025	52.50	52.78	52.45	52.72	52.72	0.29%	68,900
May 13, 2025	52.47	52.73	52.46	52.57	52.57	0.38%	74,100
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