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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.46	72.02	72.02	72.02	71.46	41,448
February 19, 2026	71.14	71.51	71.51	71.52	70.9	40,000
February 18, 2026	70.46	71.23	71.23	71.33	70.46	33,513
February 17, 2026	70.09	70.16	70.16	70.25	69.54	37,400
February 13, 2026	69.53	70.38	70.38	70.38	69.2	36,800
February 12, 2026	70.94	69.25	69.25	70.94	69.2	51,000
February 11, 2026	71.75	70.78	70.78	71.75	70.43	49,516
February 10, 2026	70.62	70.98	70.98	70.98	70.5	27,300
February 09, 2026	69.3	70.36	70.36	70.36	69.3	35,700
February 06, 2026	68.92	69.23	69.23	69.23	68.85	21,500
February 05, 2026	68.74	68.4	68.4	69.23	68.29	41,700
February 04, 2026	69.27	69.33	69.33	69.43	68.84	33,616
February 03, 2026	69.48	69.01	69.01	69.48	68.4	33,604
February 02, 2026	68.13	68.8	68.8	68.84	68.05	47,415
January 30, 2026	69.33	68.15	68.15	69.44	67.76	107,500
January 29, 2026	70.79	70.22	70.22	70.81	69.63	65,400
January 28, 2026	70.5	70.37	70.37	70.54	70.03	35,334
January 27, 2026	70.46	70.3	70.3	70.51	70.07	43,200
January 26, 2026	71.02	70.38	70.38	71.02	70.34	84,017
January 23, 2026	70.46	70.46	70.46	70.5	70.11	32,031
January 22, 2026	70.41	70.2	70.2	70.44	70.07	18,026
January 21, 2026	70.16	70.08	70.08	70.31	69.75	23,600
January 20, 2026	70.6	69.8	69.8	70.6	69.7	41,917
January 19, 2026	70.61	70.66	70.66	70.72	70.4	22,500
January 16, 2026	70.85	70.69	70.69	70.88	70.46	29,400
January 15, 2026	70.44	70.77	70.77	70.86	70.44	44,600
January 14, 2026	70.51	70.53	70.53	70.53	70.1	32,724
January 13, 2026	70.59	70.47	70.47	70.7	70.39	32,948
January 12, 2026	70.05	70.47	70.47	70.5	70.05	66,321
January 09, 2026	69.87	70.03	70.03	70.21	69.87	20,302
January 08, 2026	68.94	69.56	69.56	69.58	68.82	54,928
January 07, 2026	69.29	68.97	68.97	69.29	68.72	66,400
January 06, 2026	69.45	69.6	69.6	69.66	69.15	84,000
January 05, 2026	68.93	69.26	69.26	69.43	68.91	47,838
January 02, 2026	68.57	68.6	68.6	68.6	68.19	59,201
December 31, 2025	68.53	68.22	68.22	68.56	68.19	17,100
December 30, 2025	68.8	68.55	68.55	68.82	68.53	26,300
December 29, 2025	68.88	69.03	69.03	69.22	68.88	40,348
December 23, 2025	69.1	69.22	69.22	69.22	69.04	29,600
December 22, 2025	68.96	69.06	69.06	69.21	68.87	34,000
December 19, 2025	68.35	68.63	68.63	68.88	68.18	38,100
December 18, 2025	67.9	67.99	67.99	68.28	67.9	21,132
December 17, 2025	67.89	67.52	67.52	67.9	67.39	15,000
December 16, 2025	67.81	67.61	67.61	68	67.46	18,509
December 15, 2025	68.5	68.08	68.08	68.5	68	21,416
December 12, 2025	68.62	68.14	68.14	68.62	67.71	20,171
December 11, 2025	68.01	68.4	68.4	68.49	67.91	13,735
December 10, 2025	67.51	68.02	68.02	68.12	67.4	18,500
December 09, 2025	67.42	67.54	67.54	67.82	67.36	24,352
December 08, 2025	67.69	67.4	67.4	67.69	67.39	23,800
December 05, 2025	68.05	67.6	67.6	68.07	67.55	12,336
December 04, 2025	67.47	68	68	68.07	67.45	14,012
December 03, 2025	67.17	67.29	67.29	67.38	67.13	17,945
December 02, 2025	67.38	66.99	66.99	67.38	66.74	24,200
December 01, 2025	67.44	67.09	67.09	67.52	67.09	23,589
November 28, 2025	67.49	67.74	67.74	67.78	67.41	14,800
November 27, 2025	67.39	67.48	67.48	67.48	67.35	13,200
November 26, 2025	67.04	67.37	67.37	67.43	67	21,936
November 25, 2025	66.3	66.83	66.83	66.83	66.12	17,710
November 24, 2025	65.52	66.17	66.17	66.18	65.31	18,500

Vanguard FTSE Canada Index ETF (VCE.TO) TSX