Vanguard FTSE Canada Index ETF - VCE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	63.26	63.17	63.17	63.26	62.89	18,039
September 04, 2025	62.72	63	63	63	62.6	19,700
September 03, 2025	62.5	62.55	62.55	62.57	62.39	20,100
September 02, 2025	62.09	62.32	62.32	62.32	61.88	25,200
August 29, 2025	62	62.22	62.22	62.31	61.86	48,657
August 28, 2025	62.24	61.92	61.92	62.24	61.77	16,701
August 27, 2025	61.76	61.92	61.92	62.03	61.76	27,647
August 26, 2025	61.39	61.69	61.69	61.69	61.27	22,481
August 25, 2025	61.62	61.31	61.31	61.62	61.2	14,607
August 22, 2025	61.3	61.67	61.67	61.75	61.3	21,749
August 21, 2025	60.71	61.05	61.05	61.06	60.71	13,800
August 20, 2025	60.75	60.78	60.78	60.88	60.65	16,800
August 19, 2025	60.85	60.65	60.65	60.92	60.64	16,020
August 18, 2025	60.64	60.71	60.71	60.71	60.52	25,871
August 15, 2025	60.81	60.66	60.66	60.82	60.57	24,919
August 14, 2025	60.88	60.72	60.72	60.88	60.57	23,100
August 13, 2025	60.91	60.9	60.9	61.05	60.82	16,618
August 12, 2025	60.61	60.75	60.75	60.87	60.61	12,200
August 11, 2025	60.54	60.52	60.52	60.7	60.44	21,508
August 08, 2025	60.77	60.5	60.5	60.77	60.47	15,900
August 07, 2025	61.07	60.57	60.57	61.07	60.41	17,921
August 06, 2025	60.82	61	61	61.14	60.82	17,841
August 05, 2025	60.2	60.08	60.08	60.2	59.76	24,500
August 01, 2025	59.03	58.97	58.97	59.03	58.57	43,300
July 31, 2025	59.75	59.53	59.53	60	59.44	24,000
July 30, 2025	60.08	59.75	59.75	60.14	59.6	9,810
July 29, 2025	59.93	60.03	60.03	60.07	59.86	18,400
July 28, 2025	59.95	59.85	59.85	60	59.75	22,700
July 25, 2025	59.78	60.03	60.03	60.03	59.73	12,400
July 24, 2025	59.76	59.73	59.73	59.92	59.65	18,303
July 23, 2025	59.71	59.79	59.79	59.86	59.71	13,529
July 22, 2025	59.67	59.7	59.7	59.75	59.58	18,500
July 21, 2025	59.84	59.61	59.61	59.89	59.59	20,600
July 18, 2025	59.94	59.68	59.68	59.96	59.63	16,733
July 17, 2025	59.41	59.89	59.89	59.94	59.41	15,030
July 16, 2025	60	59.27	59.27	60	58.75	30,600
July 15, 2025	59.41	58.98	58.98	59.41	58.95	22,793
July 14, 2025	58.94	59.34	59.34	59.4	58.9	20,000
July 11, 2025	58.93	58.9	58.9	59	58.8	64,000
July 10, 2025	58.95	59.12	59.12	59.2	58.79	23,829
July 09, 2025	58.74	58.84	58.84	58.93	58.71	20,600
July 08, 2025	59.03	58.66	58.66	59.03	58.59	18,822
July 07, 2025	59	58.92	58.92	59.13	58.81	50,423
July 04, 2025	58.87	58.98	58.98	59.07	58.87	5,600
July 03, 2025	58.77	59.01	59.01	59.01	58.75	19,900
July 02, 2025	58.79	58.62	58.62	58.79	58.43	32,700
June 30, 2025	58.39	58.62	58.62	58.63	58.3	23,000
June 27, 2025	58.32	58.3	58.3	58.55	58.05	28,300
June 26, 2025	58.07	58.36	58.36	58.36	57.93	20,759
June 25, 2025	58.39	58.05	58.05	58.39	57.97	20,700
June 24, 2025	58.11	58.43	58.43	58.54	58.1	16,188
June 23, 2025	57.81	58.13	58.13	58.25	57.81	27,500
June 20, 2025	58.15	57.85	57.85	58.15	57.78	21,200
June 19, 2025	58.33	58.31	57.89	58.33	58.24	9,100
June 18, 2025	58.56	58.42	58.42	58.58	58.41	12,686
June 17, 2025	58.45	58.39	58.39	58.45	58.25	16,822
June 16, 2025	59.33	58.46	58.46	59.34	58.44	36,500
June 13, 2025	58.46	58.27	58.27	58.5	58.23	22,700
June 12, 2025	58.37	58.5	58.5	58.5	58.33	17,545
June 11, 2025	58.38	58.4	58.4	58.55	58.25	20,780

Vanguard FTSE Canada Index ETF (VCE.TO) TSX