VCNS.TO(VCNS.TO)
VCNS.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $32.94 | $33.14 | $32.94 | $33.13 | 61,220 |
| 7/31/2026 | $32.74 | $32.74 | $32.58 | $32.65 | 26,200 |
| 7/30/2026 | $32.67 | $32.68 | $32.57 | $32.68 | 18,700 |
| 7/29/2026 | $32.76 | $32.76 | $32.49 | $32.49 | 26,300 |
| 7/28/2026 | $32.73 | $32.81 | $32.65 | $32.79 | 27,132 |
| 7/27/2026 | $32.82 | $32.82 | $32.67 | $32.74 | 23,100 |
| 7/24/2026 | $32.57 | $32.71 | $32.57 | $32.65 | 21,714 |
| 7/23/2026 | $32.58 | $32.61 | $32.52 | $32.55 | 22,341 |
| 7/22/2026 | $32.82 | $32.82 | $32.75 | $32.77 | 16,200 |
| 7/21/2026 | $32.68 | $32.81 | $32.66 | $32.80 | 20,200 |
| 7/20/2026 | $32.78 | $32.78 | $32.62 | $32.62 | 18,412 |
| 7/17/2026 | $32.70 | $32.73 | $32.63 | $32.68 | 80,644 |
| 7/16/2026 | $32.80 | $32.84 | $32.73 | $32.81 | 35,328 |
| 7/15/2026 | $32.91 | $32.91 | $32.83 | $32.89 | 27,144 |
| 7/14/2026 | $32.85 | $32.87 | $32.80 | $32.82 | 30,500 |
| 7/13/2026 | $32.89 | $32.89 | $32.79 | $32.80 | 34,926 |
| 7/10/2026 | $32.94 | $33.00 | $32.90 | $32.99 | 19,311 |
| 7/9/2026 | $32.84 | $32.97 | $32.84 | $32.93 | 34,428 |
| 7/8/2026 | $32.84 | $32.84 | $32.67 | $32.81 | 24,532 |
| 7/7/2026 | $33.15 | $33.15 | $32.94 | $32.97 | 44,700 |
| 7/6/2026 | $33.18 | $33.18 | $33.11 | $33.15 | 56,500 |
| 7/3/2026 | $33.11 | $33.19 | $33.08 | $33.19 | 26,323 |
| 7/2/2026 | $33.11 | $33.11 | $32.85 | $32.98 | 44,840 |
| 6/30/2026 | $33.28 | $33.29 | $33.23 | $33.28 | 24,021 |
| 6/29/2026 | $33.26 | $33.26 | $33.10 | $33.24 | 46,200 |
| 6/26/2026 | $33.07 | $33.18 | $33.00 | $33.10 | 50,331 |
| 6/25/2026 | $33.29 | $33.29 | $33.13 | $33.13 | 28,824 |
| 6/24/2026 | $33.15 | $33.21 | $33.10 | $33.15 | 17,600 |
| 6/23/2026 | $33.05 | $33.14 | $33.01 | $33.09 | 53,149 |
| 6/22/2026 | $33.35 | $33.35 | $33.20 | $33.21 | 60,300 |
| 6/19/2026 | $33.18 | $33.31 | $33.18 | $33.30 | 39,509 |
| 6/18/2026 | $33.33 | $33.33 | $33.22 | $33.26 | 47,902 |
| 6/17/2026 | $33.20 | $33.34 | $33.07 | $33.16 | 65,831 |
| 6/16/2026 | $33.21 | $33.26 | $33.18 | $33.19 | 35,800 |
| 6/15/2026 | $33.23 | $33.23 | $33.16 | $33.19 | 17,838 |
| 6/12/2026 | $32.87 | $33.01 | $32.87 | $33.00 | 50,100 |
| 6/11/2026 | $32.66 | $32.90 | $32.63 | $32.87 | 74,212 |
| 6/10/2026 | $32.62 | $32.67 | $32.49 | $32.49 | 45,100 |
| 6/9/2026 | $32.69 | $32.78 | $32.42 | $32.68 | 71,100 |
| 6/8/2026 | $32.80 | $32.80 | $32.62 | $32.62 | 55,425 |
| 6/5/2026 | $32.93 | $32.93 | $32.66 | $32.66 | 44,721 |
| 6/4/2026 | $33.00 | $33.09 | $33.00 | $33.05 | 38,304 |
| 6/3/2026 | $33.05 | $33.05 | $32.96 | $33.01 | 48,533 |
| 6/2/2026 | $33.00 | $33.09 | $32.99 | $33.09 | 36,601 |
| 6/1/2026 | $32.92 | $32.99 | $32.84 | $32.96 | 68,400 |
| 5/29/2026 | $32.97 | $32.97 | $32.88 | $32.93 | 50,000 |
| 5/28/2026 | $32.82 | $32.88 | $32.74 | $32.86 | 28,340 |
| 5/27/2026 | $32.85 | $32.86 | $32.79 | $32.79 | 30,700 |
| 5/26/2026 | $32.86 | $32.86 | $32.76 | $32.83 | 20,325 |
| 5/25/2026 | $32.82 | $33.00 | $32.82 | $32.99 | 36,700 |
| 5/22/2026 | $32.65 | $32.65 | $32.56 | $32.60 | 36,909 |
| 5/21/2026 | $32.41 | $32.56 | $32.33 | $32.51 | 57,318 |
| 5/20/2026 | $32.16 | $32.41 | $32.16 | $32.40 | 41,100 |
| 5/19/2026 | $32.17 | $32.18 | $32.05 | $32.10 | 32,400 |
| 5/15/2026 | $32.33 | $32.33 | $32.18 | $32.20 | 50,400 |
| 5/14/2026 | $32.50 | $32.59 | $32.48 | $32.53 | 50,100 |
| 5/13/2026 | $32.37 | $32.44 | $32.34 | $32.43 | 38,300 |
| 5/12/2026 | $32.38 | $32.38 | $32.26 | $32.37 | 17,200 |
| 5/11/2026 | $32.48 | $32.50 | $32.43 | $32.46 | 29,700 |
| 5/8/2026 | $32.48 | $32.51 | $32.46 | $32.51 | 32,514 |
| 5/7/2026 | $32.53 | $32.53 | $32.25 | $32.32 | 51,625 |
| 5/6/2026 | $32.36 | $32.44 | $32.32 | $32.43 | 33,300 |