Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	T	VCM	19.41	19.91	19.25	19.86	0.07	13,322	41	19.70	20.25	5,474	2,100	1,400		50	2,800				1,488
2024-04-25	T	VCM	20.14	20.24	19.79	19.79	-0.25	2,359	21	19.20	20.05	1,900									459
2024-04-24	T	VCM	20.28	20.46	20.04	20.04	-0.46	1,072	19	19.99	20.25	700				74		1			201
2024-04-23	T	VCM	21.11	21.11	20.50	20.50	-0.71	662	12	20.00	20.90	400									260
2024-04-22	T	VCM	21.95	21.95	21.21	21.21	-0.84	1,262	17	15.30	22.25	900			100						232
2024-04-19	T	VCM	22.22	22.22	22.05	22.05	-0.44	1,980	20	15.30	22.50	1,230					100				306
2024-04-18	T	VCM						104	7	22.20	22.50					100
2024-04-17	T	VCM	22.27	22.49	22.27	22.49	0.29	2,059	16	22.20	22.50	608	100	1,100		178					73
2024-04-16	T	VCM	22.20	22.20	22.20	22.20	-0.24	186	9	22.20	22.54	147									38
2024-04-15	T	VCM	22.36	22.45	22.25	22.25	-0.25	10,376	50	22.20	22.55	2,400		300		60	200				7,213
2024-04-12	T	VCM	22.40	22.50	22.40	22.50	0.10	1,361	15	22.20	22.54	400	100	400		50					200
2024-04-11	T	VCM	22.39	22.40	22.39	22.40	0.19	493	9	22.20	23.00	300				1
2024-04-10	T	VCM	22.21	22.22	22.21	22.21	0.01	975	12	22.20	22.28	700									31
2024-04-09	T	VCM	22.21	22.21	22.20	22.20	-0.47	796	11	22.20	23.00	682									114
2024-04-08	T	VCM	22.67	23.00	22.59	22.67	0.22	3,140	27	22.20	23.00	1,904			800	75					361
2024-04-05	T	VCM	22.00	22.54	21.79	22.45	0.13	4,935	43	22.20	22.95	1,844	400			60					2,497
2024-04-04	T	VCM	21.68	22.32	21.57	22.32	0.79	67,295	101	22.10	22.45	22,112	400	1,100	28,600	54	3,100				10,802
2024-04-03	T	VCM	20.72	22.24	20.72	21.53	1.11	31,660	67	21.11	21.73	28,527	800	1,858		24	400	1			2
2024-04-02	T	VCM	20.52	20.52	20.42	20.42	-0.28	30,408	11	20.00	20.72	5,100			25,000			2			302
2024-04-01	T	VCM	20.21	20.70	20.21	20.70	0.80	1,700	17	20.20	20.73	1,545		100		8					26
2024-03-28	T	VCM	20.10	20.10	19.90	19.90	-0.30	8,679	16	19.55	20.39	800			7,700						107
2024-03-27	T	VCM	20.40	20.40	20.20	20.20	-0.30	507	9	20.20	20.39	400						1			101
2024-03-26	T	VCM	20.30	20.64	20.29	20.50	0.09	75,748	14	20.50	20.75	75,615		100							2
2024-03-25	T	VCM	19.55	20.51	19.55	20.41	-0.09	3,553	25	19.55	20.75	2,650		800							3
2024-03-22	T	VCM	20.41	20.50	20.41	20.50		1,476	15	19.55	20.50	1,300				85		8			10
2024-03-21	T	VCM	20.01	20.50	20.01	20.50	0.59	2,823	25	20.05	20.50	1,885		100	800			1			29
2024-03-20	T	VCM	19.86	19.86	19.86	19.86	-0.05	177	10	19.55	20.10	46		100		11		1
2024-03-19	T	VCM	19.94	20.00	19.91	19.91	0.26	1,957	28	19.55	20.10	1,265				146	200	1			241
2024-03-18	T	VCM	19.52	19.65	19.51	19.65	0.05	622	17	19.65	20.00	300				94		1			212
2024-03-15	T	VCM	19.56	19.60	19.56	19.60	-0.05	718	12	19.60	20.00	481						1			227
2024-03-14	T	VCM	19.66	19.66	19.24	19.24	-0.51	600	10	19.00	20.00	252		100		50		1			2
2024-03-13	T	VCM	19.56	19.75	19.56	19.75		3,642	32	19.58	20.00	2,600				88					552
2024-03-12	T	VCM	18.33	19.95	18.33	19.75	1.32	9,461	72	19.78	19.95	3,236	300	2,000	800	103	100				2,479
2024-03-11	T	VCM	18.01	18.43	18.01	18.43	0.36	13,105	52	18.00	18.52	1,500	600	600			2,400	1			7,815
2024-03-08	T	VCM	17.81	18.07	17.80	18.07	0.07	3,117	28	18.05	18.50	2,650				15		1			229
2024-03-07	T	VCM	17.80	18.00	17.75	18.00	0.20	2,265	21	17.80	18.07	1,739		100		12					376
2024-03-06	T	VCM	17.79	17.80	17.75	17.80		1,227	14	17.50	17.80	1,129				77					21
2024-03-05	T	VCM	17.70	17.80	17.70	17.80	0.10	1,189	17	17.60	17.80	800		100		78	100	1			110
2024-03-04	T	VCM	17.60	17.70	17.60	17.70	0.09	3,594	36	17.50	17.70	3,064	100	100							273
2024-03-01	T	VCM	17.62	17.62	17.60	17.61	0.11	111,926	19	17.50	17.62	1,500	300		110,000			1			125
2024-02-29	T	VCM	17.50	17.62	17.30	17.50		9,744	44	17.25	17.62	5,300	69	3,300			200	1			174
2024-02-28	T	VCM	17.51	17.68	17.50	17.50	-0.20	8,286	47	17.25	17.68	5,410	800	1,000		50	500				526
2024-02-27	T	VCM	18.00	18.00	17.37	17.70	-0.30	3,141	27	17.60	18.07	2,113		300		52		1			674
2024-02-26	T	VCM	17.30	18.00	17.30	18.00	0.75	3,414	26	17.90	18.00	2,600		300			100				311
2024-02-23	T	VCM	17.08	17.30	17.08	17.25	0.21	33,206	44	17.20	17.30	7,500	100		25,000	60					446
2024-02-22	T	VCM	17.02	17.17	16.87	17.04	0.04	4,582	48	16.50	17.10	3,200		600		58	100	1			248
2024-02-21	T	VCM	16.93	17.02	16.51	17.00	0.11	61,484	52	16.50	17.02	6,598		409		160	54,108	1			33
2024-02-20	T	VCM	17.00	17.00	16.73	16.92	0.42	4,479	46	16.60	16.99	3,640		400				1			380
2024-02-16	T	VCM	17.04	17.32	16.50	16.50	-0.51	7,307	87	16.50	17.02	1,778	600			25		1			4,601
2024-02-15	T	VCM	16.50	17.29	16.50	17.01	0.62	9,170	45	16.55	17.02	5,152				119					3,721
2024-02-14	T	VCM	14.99	16.41	14.85	16.39	1.59	21,183	99	15.55	16.40	13,207	400	4,800	900	32	100				910
2024-02-13	T	VCM	14.68	14.85	14.68	14.80	0.01	4,627	23	14.50	15.00	2,250		2,000		36					311
2024-02-12	T	VCM	15.00	15.26	14.50	14.79	-0.26	15,717	54	14.68	15.00	7,780	1,100	3,800	2,700	35					119
2024-02-09	T	VCM	15.275	15.30	15.05	15.05	-0.18	1,445	18	15.05	15.50	1,201				79		1			89
2024-02-08	T	VCM	15.53	15.55	15.15	15.23	-0.55	6,485	36	15.00	15.50	4,459	100	400	900	5	200	1			307
2024-02-07	T	VCM	15.38	15.84	15.38	15.78	0.63	1,949	23	15.10	15.59	1,600		120				1			205
2024-02-06	T	VCM	15.50	15.68	15.15	15.15	-0.55	9,845	52	15.14	15.70	5,900	200	1,500				302			1,883
2024-02-05	T	VCM	15.79	15.85	15.50	15.75	-0.04	15,598	54	15.45	15.85	4,525		10,300		171		2			468
2024-02-02	T	VCM	15.66	15.79	15.52	15.72	-0.07	2,989	24	15.60	15.75	900	300	900		35					802
2024-02-01	T	VCM	15.76	15.80	15.75	15.79	0.03	6,225	23	15.62	15.85	5,001	100	100			100	1			600
2024-01-31	T	VCM	15.91	15.91	15.76	15.76	-0.14	4,397	33	15.60	15.85	2,924		1,000		53					337
2024-01-30	T	VCM	16.00	16.00	15.90	15.91	-0.11	8,596	29	15.91	16.00	8,000	100	400		41					44