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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	63.36	63.34	63.34	63.5	63.26	19,100
September 09, 2025	63.26	63.19	63.19	63.34	63.12	21,116
September 08, 2025	63.31	63.06	63.06	63.31	62.76	34,149
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

Vanguard FTSE Canada Index ETF (VCE.TO) TSX