TSX:VCNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.97	32.00	31.84	31.93	31.93	-0.68%	79,794
Mar 4, 2026	32.17	32.18	32.10	32.15	32.15	0.22%	24,371
Mar 3, 2026	32.03	32.13	31.85	32.08	32.08	-0.93%	64,227
Mar 2, 2026	32.32	32.39	32.27	32.38	32.38	-0.31%	44,834
Feb 27, 2026	32.48	32.48	32.44	32.48	32.48	-0.15%	42,040
Feb 26, 2026	32.54	32.54	32.45	32.53	32.53	0.11%	101,986
Feb 25, 2026	32.49	32.52	32.43	32.50	32.50	0.20%	28,642
Feb 24, 2026	32.36	32.43	32.34	32.43	32.43	0.28%	36,426
Feb 23, 2026	32.40	32.40	32.29	32.34	32.34	-0.12%	39,012
Feb 20, 2026	32.29	32.38	32.27	32.38	32.38	0.37%	48,308
Feb 19, 2026	32.24	32.26	32.20	32.26	32.26	-0.03%	42,250
Feb 18, 2026	32.19	32.30	32.19	32.27	32.27	0.40%	19,845
Feb 17, 2026	32.11	32.16	32.05	32.14	32.14	0.09%	57,313
Feb 13, 2026	32.05	32.14	32.00	32.11	32.11	0.31%	44,949
Feb 12, 2026	32.13	32.18	32.00	32.01	32.01	-0.37%	30,868
Feb 11, 2026	32.15	32.22	32.08	32.13	32.13	0.16%	70,351
Feb 10, 2026	32.10	32.12	32.08	32.08	32.08	0.19%	32,007
Feb 9, 2026	31.88	32.03	31.88	32.02	32.02	0.25%	45,396
Feb 6, 2026	31.75	31.94	31.75	31.94	31.94	0.66%	52,206
Feb 5, 2026	31.78	31.79	31.70	31.73	31.73	-0.35%	34,490
Feb 4, 2026	31.85	31.89	31.77	31.84	31.84	0.06%	57,958
Feb 3, 2026	31.92	31.92	31.72	31.82	31.82	-0.13%	106,292
Feb 2, 2026	31.74	31.88	31.74	31.86	31.86	0.28%	39,345
Jan 30, 2026	31.83	31.83	31.69	31.77	31.77	-0.35%	74,476
Jan 29, 2026	31.91	31.94	31.80	31.88	31.88	-0.16%	54,292
Jan 28, 2026	31.95	31.95	31.91	31.93	31.93	-0.09%	43,669
Jan 27, 2026	31.97	31.99	31.94	31.96	31.96	-0.12%	73,510
Jan 26, 2026	31.98	32.04	31.98	32.00	32.00	0.31%	49,090
Jan 23, 2026	31.95	31.95	31.87	31.90	31.90	-0.16%	42,319
Jan 22, 2026	31.91	31.98	31.91	31.95	31.95	0.22%	39,778
Jan 21, 2026	31.80	31.91	31.75	31.88	31.88	0.41%	39,392
Jan 20, 2026	31.87	31.87	31.73	31.75	31.75	-0.91%	44,693
Jan 19, 2026	31.91	32.04	31.90	32.04	32.04	-0.06%	84,291
Jan 16, 2026	32.06	32.11	32.04	32.06	32.06	-	40,937
Jan 15, 2026	32.08	32.11	32.05	32.06	32.06	0.12%	35,735
Jan 14, 2026	31.92	32.02	31.92	32.02	32.02	0.19%	42,681
Jan 13, 2026	32.05	32.05	31.95	31.96	31.96	-0.16%	76,363
Jan 12, 2026	31.97	32.01	31.92	32.01	32.01	0.16%	49,564
Jan 9, 2026	31.82	31.97	31.82	31.96	31.96	0.44%	40,965
Jan 8, 2026	31.77	31.82	31.74	31.82	31.82	0.06%	47,932
Jan 7, 2026	31.79	31.85	31.75	31.80	31.80	0.06%	36,434
Jan 6, 2026	31.71	31.78	31.67	31.78	31.78	0.33%	82,080
Jan 5, 2026	31.67	31.69	31.59	31.68	31.68	0.62%	75,618
Jan 2, 2026	31.48	31.50	31.42	31.48	31.48	0.19%	47,025
Dec 31, 2025	31.48	31.49	31.42	31.42	31.42	-0.29%	20,982
Dec 30, 2025	31.60	31.61	31.50	31.51	31.51	-0.82%	68,687
Dec 29, 2025	31.76	31.78	31.73	31.77	31.53	-0.03%	40,312
Dec 24, 2025	31.75	31.80	31.75	31.78	31.54	0.09%	14,238
Dec 23, 2025	31.67	31.75	31.67	31.75	31.51	0.16%	19,410
Dec 22, 2025	31.65	31.70	31.64	31.70	31.46	0.19%	23,155
Dec 19, 2025	31.59	31.64	31.59	31.64	31.40	0.29%	35,544
Dec 18, 2025	31.59	31.60	31.53	31.55	31.31	0.35%	31,126
Dec 17, 2025	31.58	31.58	31.44	31.44	31.21	-0.35%	28,710
Dec 16, 2025	31.56	31.57	31.50	31.55	31.31	-0.16%	81,753
Dec 15, 2025	31.63	31.67	31.59	31.60	31.36	0.06%	18,262
Dec 12, 2025	31.68	31.68	31.54	31.58	31.34	-0.32%	38,684
Dec 11, 2025	31.59	31.72	31.59	31.68	31.44	0.06%	11,793
Dec 10, 2025	31.55	31.68	31.55	31.66	31.42	0.35%	18,227
Dec 9, 2025	31.54	31.59	31.54	31.55	31.31	-0.09%	41,722
Dec 8, 2025	31.58	31.58	31.52	31.58	31.34	-0.09%	26,723
Dec 5, 2025	31.76	31.76	31.60	31.61	31.37	-0.66%	22,158
Dec 4, 2025	31.85	31.85	31.77	31.82	31.58	0.03%	33,952
Dec 3, 2025	31.76	31.81	31.75	31.81	31.57	0.16%	21,959
Dec 2, 2025	31.80	31.80	31.71	31.76	31.52	0.03%	16,890
Dec 1, 2025	31.80	31.81	31.74	31.75	31.51	-0.75%	58,263
Nov 28, 2025	31.91	31.99	31.83	31.99	31.75	0.06%	26,125
Nov 27, 2025	32.02	32.02	31.93	31.97	31.73	0.25%	21,876
Nov 26, 2025	31.85	31.91	31.82	31.89	31.65	0.28%	26,029
Nov 25, 2025	31.65	31.80	31.65	31.80	31.56	0.60%	13,772
Nov 24, 2025	31.49	31.63	31.49	31.61	31.37	0.51%	25,125
Nov 21, 2025	31.39	31.47	31.34	31.45	31.22	0.48%	24,219
Nov 20, 2025	31.61	31.61	31.28	31.30	31.07	-0.35%	34,619
Nov 19, 2025	31.35	31.43	31.35	31.41	31.18	0.22%	9,882
Nov 18, 2025	31.35	31.40	31.31	31.34	31.11	-0.41%	20,618
Nov 17, 2025	31.57	31.59	31.43	31.47	31.24	-0.38%	19,116
Nov 14, 2025	31.53	31.65	31.51	31.59	31.35	-0.09%	22,701
Nov 13, 2025	31.80	31.80	31.62	31.62	31.38	-0.75%	24,690
Nov 12, 2025	31.84	31.88	31.83	31.86	31.62	0.22%	11,811
Nov 11, 2025	31.74	31.80	31.73	31.79	31.55	0.16%	32,211
Nov 10, 2025	31.72	31.74	31.65	31.74	31.50	0.54%	39,240
Nov 7, 2025	31.61	31.61	31.45	31.57	31.33	-0.25%	24,120
Nov 6, 2025	31.74	31.74	31.64	31.65	31.41	-0.16%	47,024
Nov 5, 2025	31.74	31.74	31.68	31.70	31.46	0.25%	12,527
Nov 4, 2025	31.72	31.72	31.61	31.62	31.38	-0.44%	53,364
Nov 3, 2025	31.82	31.82	31.72	31.76	31.52	-	52,314
Oct 31, 2025	31.82	31.82	31.69	31.76	31.52	0.19%	28,172
Oct 30, 2025	31.69	31.75	31.69	31.70	31.46	-0.06%	11,676
Oct 29, 2025	31.92	31.92	31.70	31.72	31.48	-0.50%	15,549
Oct 28, 2025	31.92	31.92	31.87	31.88	31.64	-	30,458
Oct 27, 2025	31.80	31.88	31.80	31.88	31.64	0.41%	6,910
Oct 24, 2025	31.77	31.80	31.75	31.75	31.51	0.32%	28,569
Oct 23, 2025	31.61	31.69	31.60	31.65	31.41	0.13%	40,327
Oct 22, 2025	31.75	31.75	31.53	31.61	31.37	-0.16%	31,171
Oct 21, 2025	31.70	31.71	31.65	31.66	31.42	-0.28%	14,759
Oct 20, 2025	31.68	31.76	31.67	31.75	31.51	0.57%	16,169
Oct 17, 2025	31.58	31.59	31.52	31.57	31.33	-0.09%	17,470
Oct 16, 2025	31.69	31.69	31.60	31.60	31.36	-	26,780
Oct 15, 2025	31.65	31.70	31.55	31.60	31.36	0.41%	24,190
Oct 14, 2025	31.33	31.54	31.32	31.47	31.24	0.77%	13,257
Oct 10, 2025	31.51	31.51	31.23	31.23	31.00	-0.83%	34,563