Vanguard Conservative Income ETF Portfolio - VCIP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	27.3	27.31	27.31	27.31	27.29	2,100
December 02, 2025	27.25	27.26	27.26	27.27	27.25	7,100
December 01, 2025	27.32	27.25	27.25	27.32	27.25	16,125
November 28, 2025	27.36	27.51	27.51	27.51	27.36	9,587
November 27, 2025	27.33	27.41	27.41	27.43	27.33	11,000
November 26, 2025	27.38	27.39	27.39	27.4	27.38	8,839
November 25, 2025	27.21	27.33	27.33	27.33	27.21	12,500
November 24, 2025	27.11	27.23	27.23	27.23	27.11	12,000
November 21, 2025	27.09	27.12	27.12	27.12	27.09	3,338
November 20, 2025	27.2	27.06	27.06	27.2	27.06	11,348
November 19, 2025	27.09	27.07	27.07	27.09	27.05	3,527
November 18, 2025	27.04	27.05	27.05	27.07	27.04	20,639
November 17, 2025	27.12	27.12	27.12	27.18	27.11	8,607
November 14, 2025	27.2	27.17	27.17	27.22	27.17	16,100
November 13, 2025	27.27	27.24	27.24	27.32	27.23	32,300
November 12, 2025	27.29	27.36	27.36	27.38	27.29	4,900
November 11, 2025	27.23	27.32	27.32	27.32	27.23	11,838
November 10, 2025	27.25	27.28	27.28	27.28	27.25	11,200
November 07, 2025	27.22	27.2	27.2	27.22	27.16	13,501
November 06, 2025	27.23	27.28	27.28	27.3	27.23	8,010
November 05, 2025	27.25	27.27	27.27	27.28	27.25	6,500
November 04, 2025	27.28	27.23	27.23	27.29	27.23	7,132
November 03, 2025	27.38	27.29	27.29	27.38	27.27	7,800
October 31, 2025	27.22	27.31	27.31	27.32	27.22	13,400
October 30, 2025	27.34	27.27	27.27	27.34	27.27	4,200
October 29, 2025	27.4	27.28	27.28	27.4	27.28	16,801
October 28, 2025	27.4	27.42	27.42	27.42	27.4	3,900
October 27, 2025	27.39	27.4	27.4	27.4	27.36	5,200
October 24, 2025	27.26	27.33	27.33	27.36	27.26	3,200
October 23, 2025	27.22	27.26	27.26	27.3	27.22	9,000
October 22, 2025	27.22	27.28	27.28	27.28	27.22	189,924
October 21, 2025	27.22	27.3	27.3	27.3	27.22	4,402
October 20, 2025	27.31	27.34	27.34	27.34	27.3	1,245
October 17, 2025	27.22	27.23	27.23	27.23	27.2	49,900
October 16, 2025	27.26	27.26	27.26	27.29	27.25	13,900
October 15, 2025	27.2	27.24	27.24	27.26	27.2	7,000
October 14, 2025	26.98	27.16	27.16	27.16	26.98	12,744
October 10, 2025	27.08	27.03	27.03	27.08	27.03	6,836
October 09, 2025	27.16	27.09	27.09	27.16	27.06	18,900
October 08, 2025	27.2	27.11	27.11	27.2	27.09	5,000
October 07, 2025	27.13	27.08	27.08	27.13	27.06	21,900
October 06, 2025	27.01	27.07	27.07	27.1	27.01	2,348
October 03, 2025	27.2	27.11	27.11	27.2	27.11	2,000
October 02, 2025	27.1	27.1	27.1	27.1	27.1	546
October 01, 2025	27.05	27.06	27.06	27.07	27.05	1,400
September 30, 2025	27.09	27.2	27.03	27.21	27.09	6,825
September 29, 2025	27.07	27.17	27	27.19	27.07	13,640
September 26, 2025	27.09	27.09	26.92	27.09	27.09	0
September 25, 2025	27.05	27.09	27.09	27.09	27.05	4,400
September 24, 2025	27.17	27.11	27.11	27.17	27.11	5,300
September 23, 2025	27.28	27.15	27.15	27.28	27.14	9,305
September 22, 2025	27.15	27.15	27.15	27.16	27.14	5,000
September 19, 2025	27.91	27.12	27.12	27.91	27.1	22,454
September 18, 2025	27.08	27.11	27.11	27.11	27.07	6,900
September 17, 2025	27.13	27.1	27.1	27.13	27.08	6,400
September 16, 2025	27.1	27.12	27.12	27.12	27.09	8,057
September 15, 2025	27.14	27.1	27.1	27.14	27.1	8,500
September 12, 2025	27.07	27.07	27.07	27.07	27.07	500
September 11, 2025	27.17	27.1	27.1	27.17	27.09	5,000
September 10, 2025	26.97	27.04	27.04	27.04	26.97	1,900

Vanguard Conservative Income ETF Portfolio (VCIP.TO) TSX