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	VCNS	27.89	27.93	27.87	27.87	-0.01	35,309	111	27.84	27.91	7,257	3,300	4,234	4,000	346	1,800	1,701			11,454			8
2024-05-15	T	VCNS	27.80	27.89	27.80	27.89	0.18	32,025	104	27.85	27.89	10,253	300	3,100	5,200	307	2,900	3,420			4,039
2024-05-14	T	VCNS	27.67	27.72	27.67	27.72	0.05	20,529	91	27.68	27.75	2,611	4,900	4,200	2,100	599	1,100	2,501			1,865
2024-05-13	T	VCNS	27.71	27.73	27.66	27.66	-0.01	39,706	147	27.66	27.72	4,021	9,850	3,200	4,600	623	3,500	2,685			4,748		1,100
2024-05-10	T	VCNS	27.72	27.72	27.64	27.68	-0.03	93,904	133	27.66	27.72	12,458	8,100	3,900	8,200	380	43,500	4,519			5,050			800
2024-05-09	T	VCNS	27.69	27.74	27.66	27.73	0.07	44,630	114	27.70	27.77	6,439	3,600	7,900	4,700	414	2,400	2,956			9,899
2024-05-08	T	VCNS	27.59	27.69	27.59	27.69	-0.01	24,209	122	27.65	27.73	4,498	8,200	1,903	1,700	318	2,900	1,825			1,515
2024-05-07	T	VCNS	27.75	27.76	27.70	27.70	0.06	51,269	157	27.70	27.75	8,660	10,100	8,410	13,100	305	1,100	2,756			4,397
2024-05-06	T	VCNS	27.56	27.64	27.55	27.63	0.13	44,259	129	27.61	27.68	18,243	2,300	9,000	6,200	315	2,600	2,243			1,518
2024-05-03	T	VCNS	27.40	27.505	27.40	27.50	0.18	28,525	110	27.47	27.53	9,667	9,502	1,910	1,600	407	1,000	2,000			1,303
2024-05-02	T	VCNS	27.29	27.34	27.20	27.33	0.04	34,079	104	27.30	27.37	5,561	8,300	900	6,500	1,545	900	5,163			2,733			1,200
2024-05-01	T	VCNS	27.15	27.33	27.15	27.22	0.05	31,519	125	27.16	27.24	5,308	13,300	2,500	1,200	403	2,900	1,751			3,142
2024-04-30	T	VCNS	27.33	27.33	27.17	27.17	-0.17	16,543	95	27.13	27.21	5,901	1,400	2,000	300	123	2,000	1,413			1,031		900	200
2024-04-29	T	VCNS	27.33	27.34	27.28	27.34	0.09	377,743	184	27.30	27.38	32,792	9,300	7,300	2,300	743	308,813	3,723			10,754
2024-04-26	T	VCNS	27.24	27.26	27.22	27.25	0.14	59,230	130	27.21	27.28	4,723	19,000	15,500	2,100	3,106	3,000	7,303			691		1,500
2024-04-25	T	VCNS	27.08	27.13	27.01	27.11	-0.12	33,900	111	27.09	27.16	6,016	7,100	1,800	4,200	115	2,800	7,519			1,953			1,500
2024-04-24	T	VCNS	27.25	27.25	27.17	27.23	-0.03	28,453	87	27.11	27.30	9,661	4,800		2,100	143	3,500	6,371			691			300
2024-04-23	T	VCNS	27.17	27.28	27.15	27.26	0.09	18,497	91	27.21	27.34	1,044	2,800	600	2,100	125	1,200	121			7,064
2024-04-22	T	VCNS	27.11	27.19	27.09	27.17	0.07	55,931	169	27.13	27.22	8,209	5,700	12,400	4,500	459	10,800	3,369			2,185			1,600
2024-04-19	T	VCNS	27.12	27.15	27.07	27.10	0.01	27,097	92	27.10	27.14	1,544	400	13,000	200	824	2,000	1,001			1,107
2024-04-18	T	VCNS	27.23	27.23	27.09	27.13	-0.05	23,620	106	27.08	27.15	7,925	4,800	1,460	400	202	1,000	2,386			3,383			700
2024-04-17	T	VCNS	27.29	27.29	27.17	27.20	0.03	10,178	87	27.13	27.21	2,603	400	1,200	200	181	500	3,316			511
2024-04-16	T	VCNS	27.20	27.26	27.16	27.17	-0.09	35,297	144	27.15	27.23	16,441	4,500	1,000	3,100	407	4,700	831			548			900
2024-04-15	T	VCNS	27.37	27.40	27.22	27.26	-0.19	43,723	154	27.22	27.29	15,568	2,500	8,400	900	1,377	4,565	321			2,505			400
2024-04-12	T	VCNS	27.52	27.55	27.43	27.45	0.01	28,897	127	27.41	27.48	15,471	500	4,125	2,100	467	300	3,295			619			300
2024-04-11	T	VCNS	27.43	27.50	27.39	27.46	0.02	47,302	140	27.38	27.51	5,819	8,700	4,600	6,500	233	3,049	3,101			9,585
2024-04-10	T	VCNS	27.50	27.53	27.42	27.46	-0.21	52,187	237	27.41	27.49	11,432	8,800	5,500	1,300	829	2,561	2,610			2,371
2024-04-09	T	VCNS	27.61	27.67	27.59	27.67	0.10	38,359	128	27.62	27.69	3,883	10,000	3,200	7,600	457	2,100	4,501			5,659		300
2024-04-08	T	VCNS	27.55	27.59	27.55	27.57	0.01	37,088	153	27.53	27.65	6,449	4,400	4,000	500	361	3,500	5,624			9,514
2024-04-05	T	VCNS	27.58	27.62	27.55	27.56	0.04	68,254	148	27.53	27.60	19,120	17,210	5,300	4,400	51	8,500	7,581			1,347
2024-04-04	T	VCNS	27.64	27.64	27.51	27.52	-0.03	35,608	121	27.50	27.56	16,516	3,900	3,600	2,400	281	500	4,292			3,309
2024-04-03	T	VCNS	27.50	27.57	27.49	27.55	0.03	50,101	136	27.51	27.58	6,600	15,600	8,800	8,700	304	900	1,303			5,441		100	1,200
2024-04-02	T	VCNS	27.54	27.54	27.46	27.53	-0.09	22,946	120	27.49	27.55	4,082	4,100	3,300	3,200	252	1,200	289			4,347
2024-04-01	T	VCNS	27.77	27.77	27.58	27.62	-0.32	37,891	176	27.60	27.66	7,740	4,200	9,500	2,500	243	2,200	2,510			1,150			1,800
2024-03-28	T	VCNS	27.88	27.97	27.88	27.94	0.01	30,814	119	27.88	27.95	7,250	3,000	1,900	3,300	387	1,800	5,201			4,622			100
2024-03-27	T	VCNS	27.91	27.95	27.85	27.95	0.15	32,245	134	27.91	27.98	3,762	7,700	2,150	5,000	349	700	4,141			3,094
2024-03-26	T	VCNS	27.78	27.84	27.78	27.80	-0.03	43,188	132	27.75	27.82	11,304	7,900	4,850	2,100	556	5,200	4,222			4,817
2024-03-25	T	VCNS	27.90	27.90	27.74	27.83	-0.07	55,672	133	27.78	27.90	6,512	8,400	3,200	16,200	470	4,323	6,901			6,227
2024-03-22	T	VCNS	27.93	27.93	27.85	27.90	0.08	59,594	166	27.85	27.93	14,221	10,100	6,500	3,000	339	4,400	6,201			14,179
2024-03-21	T	VCNS	27.89	27.89	27.80	27.82	0.07	25,938	104	27.76	27.85	6,897	3,500	3,300	2,600	33	2,700	3,788			642			1,500
2024-03-20	T	VCNS	27.75	27.77	27.68	27.75	0.07	32,398	128	27.67	27.78	6,113	5,600	1,815	600	251	4,200	4,411			6,157			100
2024-03-19	T	VCNS	27.59	27.68	27.59	27.68	0.11	43,168	113	27.64	27.72	2,372	11,300	7,900	900	218	2,700	2,366			5,040
2024-03-18	T	VCNS	27.63	27.63	27.56	27.58	-0.02	50,731	156	27.52	27.61	6,077	11,814	8,834	3,200	340	10,640	1,724			770
2024-03-15	T	VCNS	27.60	27.62	27.55	27.60		29,117	126	27.54	27.62	2,610	5,111	5,600		604	4,600	2,116			6,126			1,500
2024-03-14	T	VCNS	27.69	27.69	27.57	27.60	-0.12	81,626	183	27.58	27.71	29,684	18,200	6,100	4,600	655	10,500	4,224			3,391		1,500
2024-03-13	T	VCNS	27.70	27.75	27.70	27.72	-0.02	29,421	109	27.68	27.75	3,688	2,100	3,400	10,400	1,411	600	5,417			626			400
2024-03-12	T	VCNS	27.70	27.76	27.68	27.76	0.08	39,074	112	27.70	27.78	12,265	7,300	1,500	600	605	8,500	3,801			3,937
2024-03-11	T	VCNS	27.69	27.71	27.65	27.69	-0.03	29,615	133	27.66	27.74	7,735	5,131	2,000	400	191	300	701			5,765
2024-03-08	T	VCNS	27.80	27.81	27.72	27.75	0.01	64,287	171	27.72	27.78	16,763	13,700	2,700	4,200	168	4,400	5,430			1,053			600
2024-03-07	T	VCNS	27.70	27.75	27.70	27.74	0.07	23,161	114	27.70	27.79	7,296	6,300	900	1,300	437	400	459			4,170			1,100
2024-03-06	T	VCNS	27.77	27.77	27.64	27.64	0.03	35,059	136	27.63	27.70	11,138	8,500	1,100	2,900	553	1,900	1,501			3,364
2024-03-05	T	VCNS	27.57	27.67	27.57	27.61	0.02	53,011	154	27.59	27.65	4,838	13,800	4,610	8,000	165	3,900	4,156			989
2024-03-04	T	VCNS	27.60	27.62	27.56	27.58	-0.04	27,839	148	27.55	27.63	7,979	4,500	4,500	700	366	1,900	701			5,658
2024-03-01	T	VCNS	27.48	27.62	27.47	27.62	0.14	81,239	193	27.58	27.62	37,986	2,600	12,900	3,900	587	7,000	1,668			8,502			300
2024-02-29	T	VCNS	27.47	27.48	27.42	27.48	0.10	74,183	177	27.43	27.48	16,520	10,400	4,800	5,200	580	4,400	6,502			15,808			1,500
2024-02-28	T	VCNS	27.43	27.43	27.33	27.37		36,421	134	27.35	27.43	2,889	8,400	4,900	3,500	86	2,200	1,696			4,387			200
2024-02-27	T	VCNS	27.32	27.41	27.32	27.39		39,305	155	27.34	27.40	8,491	8,400	8,934	2,400	466	2,800	2,902			1,321			600
2024-02-26	T	VCNS	27.41	27.45	27.38	27.40	-0.06	66,988	203	27.37	27.40	14,454	10,351	9,600	3,800	282	6,000	4,702			4,894		900	900
2024-02-23	T	VCNS	27.37	27.48	27.37	27.46	0.13	41,694	129	27.41	27.48	1,963	4,400	12,700	7,000	892	2,400	3,500			4,279			3,800
2024-02-22	T	VCNS	27.24	27.36	27.24	27.35	0.17	89,011	194	27.30	27.37	21,627	18,400	9,750	500	334	10,500	8,291			7,753			200
2024-02-21	T	VCNS	27.21	27.22	27.14	27.19	-0.06	27,666	149	27.10	27.22	5,971	900	4,200	3,500	86	3,400	501			344
2024-02-20	T	VCNS	27.29	27.29	27.23	27.25	0.02	149,984	243	27.21	27.29	102,603	11,511	13,600	8,700	469	1,300	5,429			1,969