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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	64.78	65.31	65.31	65.48	64.74	20,011
November 20, 2025	66.04	64.77	64.77	66.18	64.7	21,200
November 19, 2025	65.13	65.41	65.41	65.42	65.06	11,017
November 18, 2025	64.67	64.93	64.93	65.15	64.52	20,700
November 17, 2025	65.29	65.02	65.02	65.58	64.79	20,900
November 14, 2025	64.54	65.55	65.55	65.62	64.49	16,800
November 13, 2025	66.5	65.28	65.28	66.5	65.1	31,100
November 12, 2025	65.9	66.48	66.48	66.58	65.9	27,733
November 11, 2025	65.3	65.65	65.65	65.71	65.3	23,900
November 10, 2025	65.12	65.41	65.41	65.5	65.12	33,208
November 07, 2025	64.32	64.52	64.52	64.52	63.8	24,538
November 06, 2025	65.25	64.61	64.61	65.25	64.47	26,319
November 05, 2025	64.69	65.11	65.11	65.31	64.69	11,600
November 04, 2025	64.68	64.42	64.42	64.92	64.35	21,430
November 03, 2025	65.5	65.41	65.33	65.5	64.9	30,904
October 31, 2025	65.45	65.33	65.33	65.45	65.08	16,122
October 30, 2025	64.92	65.15	65.15	65.41	64.92	20,500
October 29, 2025	65.85	65.09	65.09	65.85	64.95	37,843
October 28, 2025	65.54	65.69	65.69	65.87	65.54	40,200
October 27, 2025	65.6	65.41	65.41	65.6	65.1	25,427
October 24, 2025	65.25	65.45	65.45	65.54	65.25	42,445
October 23, 2025	65	65.07	65.07	65.22	64.95	34,900
October 22, 2025	64.36	64.65	64.65	64.74	64.3	14,202
October 21, 2025	64.92	64.44	64.44	64.93	64.35	27,630
October 20, 2025	65.2	65.45	65.45	65.5	65.2	31,700
October 17, 2025	64.86	64.82	64.82	65.2	64.62	41,505
October 16, 2025	66.11	65.42	65.42	66.26	65.26	25,500
October 15, 2025	65.66	65.86	65.86	66.23	65.49	21,100
October 14, 2025	64.51	65.28	65.28	65.53	64.51	35,600
October 10, 2025	65.37	64.31	64.31	65.43	64.28	35,116
October 09, 2025	65.81	65.22	65.22	65.81	65.05	23,125
October 08, 2025	65.75	65.63	65.63	65.76	65.4	15,200
October 07, 2025	66	65.43	65.43	66	65.31	30,345
October 06, 2025	66.24	65.82	65.82	66.26	65.7	35,200
October 03, 2025	65.11	65.76	65.76	65.77	65.11	19,800
October 02, 2025	65.1	65.05	65.05	65.1	64.63	22,500
October 01, 2025	64.8	64.93	64.93	65.11	64.8	13,148
September 30, 2025	64.58	64.75	64.75	64.77	64.38	18,005
September 29, 2025	64.37	64.65	64.65	64.65	64.37	29,314
September 26, 2025	64.33	64.13	64.13	64.35	64.11	22,901
September 25, 2025	64.02	64.15	64.15	64.24	63.79	43,496
September 24, 2025	64.59	64.24	64.24	64.8	64.24	22,400
September 23, 2025	64.87	64.43	64.43	64.87	64.37	65,800
September 22, 2025	64.5	64.69	64.69	64.74	64.29	23,200
September 19, 2025	64.16	64.39	64.39	65.86	63.97	40,591
September 18, 2025	63.86	64.14	64.14	64.2	63.8	14,800
September 17, 2025	63.63	63.79	63.79	64	63.53	59,830
September 16, 2025	63.85	63.69	63.69	63.85	63.57	38,707
September 15, 2025	63.65	63.86	63.86	63.86	63.49	30,645
September 12, 2025	63.82	63.59	63.59	63.91	63.45	31,490
September 11, 2025	63.5	63.84	63.84	63.87	63.5	18,347

Vanguard FTSE Canada Index ETF (VCE.TO) TSX