Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	VCV	9.57	9.60	9.56	9.575	0.0101	120,507	286	8.70	14.73
2024-04-25	Z	VCV	9.54	9.59	9.51	9.56	-0.015	86,633	234	3.83	14.67
2024-04-24	Z	VCV	9.62	9.64	9.57	9.58	-0.03	75,669	138	8.75	14.67
2024-04-23	Z	VCV	9.60	9.71	9.59	9.61	-0.01	104,782	260	3.85	14.67
2024-04-22	Z	VCV	9.62	9.64	9.57	9.61	-0.019	85,387	173	3.85	14.67
2024-04-19	Z	VCV	9.65	9.65	9.61	9.62	0.035	29,500	108	8.78	14.73
2024-04-18	Z	VCV	9.58	9.60	9.57	9.58	-0.015	58,360	169	8.33	10.54
2024-04-17	Z	VCV	9.59	9.63	9.58	9.59	0.0305	45,200	132	8.59	10.69
2024-04-16	Z	VCV	9.53	9.5801	9.49	9.5595	-0.0005	103,999	178	8.74	14.67
2024-04-15	Z	VCV	9.62	9.62	9.535	9.56	-0.0134	120,792	237	3.82	14.67
2024-04-12	Z	VCV	9.61	9.65	9.60	9.61	0.015	85,222	180	3.86	14.67
2024-04-11	Z	VCV	9.64	9.64	9.55	9.60	0.005	66,022	173	8.34	10.56
2024-04-10	Z	VCV	9.69	9.6993	9.57	9.59	-0.14	78,569	154	8.35	10.59
2024-04-09	Z	VCV	9.71	9.763	9.60	9.73		70,583	131	3.90	14.67
2024-04-08	Z	VCV	9.76	9.79	9.68	9.73	-0.01	79,381	155	8.45	9.77
2024-04-05	Z	VCV	9.78	9.78	9.73	9.73	-0.09	181,454	90	3.90	9.75
2024-04-04	Z	VCV	9.84	9.87	9.79	9.82	-0.0101	73,589	146	3.93	10.85
2024-04-03	Z	VCV	9.81	9.84	9.80	9.8101	-0.0699	59,961	192	8.93	10.85
2024-04-02	Z	VCV	9.87	9.885	9.80	9.88	-0.0099	59,579	170	8.96	10.90
2024-04-01	Z	VCV	9.93	9.95	9.86	9.89	-0.07	86,009	177	8.93	10.85
2024-03-29	Z	VCV	9.95	9.96	9.87	9.96	0.04	0	0	8.93	14.67
2024-03-28	Z	VCV	9.95	9.96	9.87	9.96	0.04	49,044	170	8.93	14.67
2024-03-27	Z	VCV	9.94	9.94	9.87	9.91	0.015	55,658	169	8.95	10.89
2024-03-26	Z	VCV	9.90	9.91	9.87	9.89	0.0292	50,860	131	9.71	14.52
2024-03-25	Z	VCV	9.83	9.87	9.82	9.86	-0.03	64,783	150	8.89	14.67
2024-03-22	Z	VCV	9.93	9.95	9.89	9.90	0.03	46,631	101	9.77	14.67
2024-03-21	Z	VCV	9.91	9.945	9.88	9.88	-0.0164	80,486	262	9.76	10.87
2024-03-20	Z	VCV	9.88	9.92	9.84	9.90	0.03	48,299	157	8.95	10.95
2024-03-19	Z	VCV	9.89	9.91	9.87	9.89	0.0301	91,166	242	8.93	14.67
2024-03-18	Z	VCV	9.80	9.89	9.80	9.86	0.039	39,421	127	8.89	14.58
2024-03-15	Z	VCV	9.76	9.84	9.76	9.83	0.049	124,065	124	8.80	10.88
2024-03-14	Z	VCV	9.85	9.8516	9.78	9.79	-0.0584	166,495	229	9.71	14.67
2024-03-13	Z	VCV	9.90	9.92	9.88	9.89	0.0191	90,825	162	3.96	14.67
2024-03-12	Z	VCV	9.90	9.91	9.86	9.88	-0.005	91,512	145	8.88	10.89
2024-03-11	Z	VCV	9.87	9.92	9.87	9.88	0.045	98,731	171	3.96	14.67
2024-03-08	Z	VCV	9.88	9.9224	9.84	9.84	-0.005	56,668	179	3.94	15.76
2024-03-07	Z	VCV	9.88	9.88	9.81	9.85	0.01	58,557	104	9.71	15.74
2024-03-06	Z	VCV	9.83	9.86	9.81	9.83	0.025	34,357	94	3.93	15.71
2024-03-05	Z	VCV	9.75	9.81	9.75	9.81	0.0291	52,686	113	3.92	15.68
2024-03-04	Z	VCV	9.76	9.795	9.72	9.78	0.015	89,951	171	3.91	15.63
2024-03-01	Z	VCV	9.72	9.76	9.70	9.76	0.04	101,963	337	9.61	15.60
2024-02-29	Z	VCV	9.72	9.77	9.71	9.72		58,213	204	7.51	10.59
2024-02-28	Z	VCV	9.70	9.735	9.69	9.72	0.0097	104,980	259	3.88	9.79
2024-02-27	Z	VCV	9.71	9.745	9.69	9.705	-0.035	51,861	164	7.27	15.52
2024-02-26	Z	VCV	9.79	9.805	9.73	9.74	-0.08	53,686	142	7.23	15.58
2024-02-23	Z	VCV	9.76	9.84	9.76	9.81	0.01	52,277	206	8.89	15.66
2024-02-22	Z	VCV	9.82	9.83	9.77	9.78	0.015	50,449	352	7.27	15.66
2024-02-21	Z	VCV	9.80	9.83	9.75	9.76	-0.025	50,382	178	8.88	15.61
2024-02-20	Z	VCV	9.75	9.785	9.745	9.78	0.05	27,087	139	7.27	15.63
2024-02-19	Z	VCV	9.76	9.77	9.73	9.73	-0.04	0	0	8.78	10.75
2024-02-16	Z	VCV	9.76	9.77	9.73	9.73	-0.04	33,199	170	8.78	10.75
2024-02-15	Z	VCV	9.77	9.795	9.76	9.78	0.0516	55,586	233	8.79	10.78
2024-02-14	Z	VCV	9.73	9.77	9.70	9.76	0.0588	116,772	410	3.90	9.79
2024-02-13	Z	VCV	9.75	9.75	9.67	9.70	-0.135	116,975	204	3.89	11.80
2024-02-12	Z	VCV	9.79	9.84	9.789	9.84	0.085	80,139	180	8.85	15.72
2024-02-09	Z	VCV	9.75	9.81	9.74	9.75	-0.005	103,055	291	7.30	15.60
2024-02-08	Z	VCV	9.74	9.75	9.6964	9.75	-0.005	84,324	133	8.79	15.58
2024-02-07	Z	VCV	9.74	9.785	9.7313	9.75	0.005	36,303	245	8.73	10.80
2024-02-06	Z	VCV	9.66	9.75	9.66	9.74	0.055	70,047	166	7.30	15.58
2024-02-05	Z	VCV	9.69	9.711	9.655	9.69	-0.06	152,969	542	7.27	15.52
2024-02-02	Z	VCV	9.77	9.775	9.73	9.75	-0.10	111,935	420	7.30	15.60
2024-02-01	Z	VCV	9.76	9.88	9.7518	9.85	0.135	125,836	318	7.30	15.77
2024-01-31	Z	VCV	9.72	9.77	9.71	9.72	0.045	151,876	596	7.30	15.55
2024-01-30	Z	VCV	9.69	9.71	9.65	9.67	-0.01	126,421	384	7.30	10.58
2024-01-29	Z	VCV	9.62	9.69	9.6003	9.67	0.07	118,474	356	8.70	15.47