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
2024-05-16	T	VCN	45.54	45.57	45.41	45.50	0.04	258,838	1,241	45.40	45.50	56,118	64,395	15,460	16,400	1,886	59,986	14,388			14,865		1,100	2,400
2024-05-15	T	VCN	45.55	45.57	45.34	45.45	0.07	197,923	1,139	45.37	45.50	55,215	35,879	13,976	9,700	2,678	30,201	16,827			20,690		500	821
2024-05-14	T	VCN	45.41	45.51	45.27	45.38	-0.02	203,851	1,123	45.32	45.46	55,404	18,820	17,562	16,600	1,936	40,200	16,476			17,796		100	1,001
2024-05-13	T	VCN	45.55	45.63	45.345	45.40	-0.11	306,496	1,302	45.34	45.47	103,313	10,616	16,345	27,808	2,386	107,451	15,596			9,998			1,070
2024-05-10	T	VCN	45.79	45.83	45.47	45.50	-0.12	238,419	1,275	45.40	45.56	51,101	29,605	27,442	14,800	3,370	64,657	14,512			13,261		1,300
2024-05-09	T	VCN	45.43	45.70	45.43	45.62	0.26	164,343	1,001	45.52	45.62	60,138	14,548	14,321	10,700	2,191	20,013	13,431			12,271		1,000	14
2024-05-08	T	VCN	44.99	45.37	44.86	45.37	-0.06	188,457	1,326	45.27	45.43	54,502	21,263	20,537	21,000	3,433	26,900	16,554			8,145		2,600	693
2024-05-07	T	VCN	45.42	45.53	45.35	45.44	0.09	275,972	1,172	45.34	45.51	69,168	32,680	23,599	10,300	2,695	102,918	15,821			6,084
2024-05-06	T	VCN	44.94	45.36	44.94	45.36	0.62	186,415	1,285	45.26	45.40	64,427	21,730	17,156	15,400	2,432	23,401	10,129			17,269			157
2024-05-03	T	VCN	44.84	44.84	44.54	44.72	0.23	333,617	1,802	44.63	44.75	74,504	46,973	57,648	29,618	9,046	33,008	33,355			10,950		2,800	2,110
2024-05-02	T	VCN	44.44	44.62	44.19	44.49	0.19	262,943	1,388	44.39	44.56	51,372	25,390	26,504	24,700	8,527	63,322	19,987			19,228		2,100	3,302
2024-05-01	T	VCN	44.22	44.65	44.08	44.30	0.01	374,276	1,858	44.22	44.37	94,895	59,092	35,536	22,700	4,036	85,512	30,194			19,086		1,700	100
2024-04-30	T	VCN	44.70	44.78	44.27	44.29	-0.57	361,479	1,718	44.25	44.36	96,336	51,350	25,807	38,300	5,907	60,136	26,751			31,475		1,400	1,300
2024-04-29	T	VCN	44.88	44.99	44.65	44.86	0.07	369,110	1,724	44.76	44.89	136,413	45,186	28,424	13,500	4,943	70,058	27,140			13,443		3,300	1,425
2024-04-26	T	VCN	44.66	44.83	44.64	44.79	0.18	332,130	1,255	44.70	44.86	159,790	44,237	21,303	10,800	3,149	31,001	18,107			16,004		1,800	2,522
2024-04-25	T	VCN	44.30	44.67	44.10	44.61	0.03	210,468	1,146	44.51	44.68	50,903	37,008	24,342	12,700	2,596	40,824	14,177			8,884		400	1,400
2024-04-24	T	VCN	44.75	44.89	44.44	44.58	-0.23	291,397	1,421	44.53	44.65	82,236	37,221	30,411	9,700	2,797	69,503	23,839			15,430		1,500	1,700
2024-04-23	T	VCN	44.58	44.89	44.51	44.84	0.28	272,678	1,076	44.80	44.88	131,339	23,891	19,019	7,800	1,678	41,700	10,421			14,712			100
2024-04-22	T	VCN	44.33	44.68	44.27	44.56	0.15	156,779	1,217	44.46	44.64	43,609	22,118	17,560	16,000	3,029	20,831	14,858			5,348		600	800
2024-04-19	T	VCN	44.20	44.53	44.16	44.41	0.21	341,994	1,557	44.31	44.49	84,102	41,718	20,093	13,400	3,299	129,077	23,745			13,826		900	1,125
2024-04-18	T	VCN	44.16	44.40	43.99	44.18	0.03	217,589	1,169	44.12	44.28	91,569	24,616	10,035	16,800	3,254	32,091	18,051			11,407		500	410
2024-04-17	T	VCN	44.22	44.47	43.95	44.13	-0.01	322,323	1,464	44.04	44.20	78,941	94,459	17,326	25,100	5,604	54,690	16,462			12,049		800	3,600
2024-04-16	T	VCN	44.20	44.27	43.90	44.11	-0.20	291,582	1,743	44.05	44.17	95,014	39,304	24,168	16,900	4,151	63,267	19,908			9,957		1,700	3,741
2024-04-15	T	VCN	44.80	44.88	44.17	44.31	-0.29	257,329	1,974	44.30	44.39	80,132	42,749	24,873	15,100	3,751	33,739	24,847			15,106		1,400	1,200
2024-04-12	T	VCN	45.12	45.20	44.47	44.62	-0.40	311,635	1,915	44.54	44.69	83,140	41,434	19,923	24,900	4,883	76,940	22,800			17,171		1,900	3,100
2024-04-11	T	VCN	45.28	45.28	44.78	45.04	-0.17	222,131	1,476	44.94	45.11	48,208	31,801	18,663	19,198	2,626	40,559	26,502			18,315		500	2,200
2024-04-10	T	VCN	45.17	45.34	44.99	45.21	-0.31	365,047	1,875	45.14	45.29	107,412	56,500	33,128	24,400	6,547	76,905	29,560			12,814		2,500	5,200
2024-04-09	T	VCN	45.42	45.53	45.14	45.53	0.21	339,351	1,572	45.44	45.55	130,180	35,615	36,234	5,600	3,380	85,601	13,615			13,076		1,300	200
2024-04-08	T	VCN	45.39	45.47	45.16	45.33	0.02	189,846	1,473	45.30	45.39	44,754	32,126	18,475	12,700	4,577	41,401	13,367			7,684		1,000	2,300
2024-04-05	T	VCN	44.98	45.41	44.97	45.32	0.43	261,442	1,700	45.22	45.33	71,908	36,092	29,633	23,800	4,047	33,307	26,271			18,140		1,400	2,005
2024-04-04	T	VCN	45.24	45.26	44.79	44.90	-0.10	226,512	1,606	44.82	44.97	46,837	34,786	27,450	19,800	3,483	52,542	20,171			9,034		1,400	910
2024-04-03	T	VCN	44.91	45.14	44.91	45.01	0.07	252,650	1,814	44.96	45.07	44,697	45,750	21,514	9,900	3,253	72,903	22,836			8,625		700	3,521
2024-04-02	T	VCN	45.01	45.02	44.78	44.95	-0.19	254,567	1,897	44.92	45.01	67,056	45,449	23,130	13,000	3,215	41,274	30,414			12,440		1,600	1,939
2024-04-01	T	VCN	45.09	45.29	45.00	45.14	0.03	574,778	2,115	45.09	45.23	60,117	220,433	28,129	11,400	3,940	174,138	32,877			19,163		1,800	1,100
2024-03-28	T	VCN	45.02	45.21	45.02	45.12	0.13	200,157	1,413	45.08	45.13	43,935	27,640	24,743	10,600	2,537	53,726	12,853			5,332			2,500
2024-03-27	T	VCN	44.65	44.99	44.65	44.99	0.44	165,058	1,329	44.90	45.00	40,387	27,700	25,685	9,600	2,058	24,651	8,680			10,589		500	1,000
2024-03-26	T	VCN	44.70	44.78	44.52	44.56	-0.06	355,539	1,902	44.51	44.63	63,988	37,871	30,532	110,207	3,187	54,471	27,968			12,328		1,200	725
2024-03-25	T	VCN	44.59	44.87	44.59	44.62	-0.08	345,401	1,508	44.52	44.69	77,672	63,291	28,228	23,500	3,586	75,171	21,952			24,411		1,100	1,310
2024-03-22	T	VCN	44.88	45.00	44.64	44.70	-0.20	239,034	1,439	44.60	44.78	59,625	39,742	24,823	13,200	3,208	33,125	25,699			18,488		700	2,985
2024-03-21	T	VCN	44.93	45.09	44.88	44.90	0.13	718,707	1,338	44.81	44.96	77,196	56,154	18,732	14,800	5,433	276,250	239,059			18,363		1,800	210
2024-03-20	T	VCN	44.41	44.82	44.31	44.79	0.36	253,245	1,345	44.70	44.85	65,642	26,916	36,516	22,100	2,847	45,212	22,543			5,402		2,500	3,022
2024-03-19	T	VCN	44.40	44.56	44.36	44.43	0.07	176,765	1,157	44.40	44.50	43,237	26,289	17,533	6,600	4,877	39,834	17,651			6,368		500	600
2024-03-18	T	VCN	44.43	44.50	44.30	44.34	-0.04	220,916	1,530	44.28	44.44	51,715	40,286	19,414	17,100	3,924	33,313	17,190			17,355		400	1,200
2024-03-15	T	VCN	44.38	44.48	44.25	44.38	-0.29	276,637	1,462	44.31	44.46	58,588	58,003	24,560	4,600	2,356	83,568	15,735			8,122		2,400	3,071
2024-03-14	T	VCN	44.96	44.96	44.50	44.71	-0.22	245,328	1,329	44.60	44.78	52,234	40,030	40,662	17,500	4,609	50,211	16,857			6,329		300	100
2024-03-13	T	VCN	44.70	44.99	44.70	44.93	0.29	203,766	1,156	44.85	44.94	50,036	39,439	28,261	10,305	3,296	41,220	16,673			4,881		1,100	1,100
2024-03-12	T	VCN	44.50	44.64	44.39	44.64	0.15	196,813	1,226	44.61	44.65	33,811	40,275	32,555	12,100	3,467	30,476	17,154			8,891		1,100	100
2024-03-11	T	VCN	44.28	44.51	44.20	44.49	0.08	217,961	1,596	44.41	44.56	53,053	34,859	23,274	19,600	3,538	31,700	16,811			15,723		800	200
2024-03-08	T	VCN	44.55	44.73	44.32	44.42	-0.10	198,677	1,470	44.32	44.49	66,179	22,397	22,622	10,100	6,399	25,600	20,507			6,339		1,000	3,450
2024-03-07	T	VCN	44.31	44.53	44.28	44.51	0.39	195,714	1,205	44.41	44.55	56,395	38,202	20,664	10,700	2,828	30,526	12,336			14,327		300	400
2024-03-06	T	VCN	44.21	44.36	44.01	44.12	0.13	214,216	1,385	44.02	44.20	58,908	26,900	17,919	27,300	4,277	32,900	18,847			11,166		400	1,800
2024-03-05	T	VCN	43.95	44.17	43.91	43.99	0.02	225,341	1,586	43.99	44.07	78,024	26,425	21,621	6,557	3,850	39,002	16,387			13,618		300	2,500
2024-03-04	T	VCN	43.95	44.10	43.89	43.99	-0.04	257,097	1,967	43.89	44.06	64,086	49,749	21,779	16,522	4,994	37,495	18,681			19,811		800	4,070
2024-03-01	T	VCN	43.80	44.14	43.76	44.04	0.39	291,718	1,718	43.99	44.11	89,504	52,961	21,202	18,400	4,900	32,457	19,962			22,908			6,600
2024-02-29	T	VCN	43.57	43.70	43.49	43.65	0.25	258,451	1,544	43.56	43.71	75,069	50,345	19,971	17,900	3,424	47,219	10,586			13,742		300	800
2024-02-28	T	VCN	43.49	43.57	43.39	43.41	-0.12	207,279	1,422	43.38	43.48	46,899	39,370	18,654	13,900	4,318	34,900	18,606			8,791		400	300
2024-02-27	T	VCN	43.55	43.58	43.41	43.53		179,669	1,375	43.45	43.60	47,605	20,735	18,921	14,800	3,711	30,727	15,957			10,641		500	1,500
2024-02-26	T	VCN	43.70	43.79	43.49	43.54	-0.16	240,551	1,815	43.48	43.61	62,864	32,281	25,889	16,900	4,244	49,005	17,951			9,929		300	3,250
2024-02-23	T	VCN	43.48	43.75	43.43	43.71	0.24	239,790	1,449	43.63	43.75	82,568	39,716	22,634	12,940	4,578	36,600	13,849			11,804			500
2024-02-22	T	VCN	43.38	43.57	43.375	43.48	0.31	259,333	1,385	43.45	43.52	73,642	38,007	22,121	12,800	3,930	48,600	21,239			20,418		100	2,219
2024-02-21	T	VCN	43.16	43.21	43.02	43.18	-0.11	222,232	1,445	43.09	43.25	66,051	35,644	23,684	9,000	3,036	34,400	18,210			12,761		1,000	3,277
2024-02-20	T	VCN	43.41	43.42	43.21	43.29	-0.11	342,795	2,046	43.19	43.36	85,535	43,947	16,000	18,600	3,944	99,593	33,772			11,429		500	4,959