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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	27.06	26.98	26.98	27.06	26.93	16,743
September 08, 2025	26.94	26.96	26.96	26.98	26.94	1,543
September 05, 2025	27	26.89	26.89	27	26.85	5,881
September 04, 2025	26.68	26.76	26.76	26.76	26.68	4,200
September 03, 2025	26.61	26.65	26.65	26.66	26.61	6,204
September 02, 2025	26.99	26.56	26.56	26.99	26.52	11,843
August 29, 2025	26.74	26.65	26.65	26.74	26.65	2,633
August 28, 2025	26.6	26.64	26.64	26.64	26.6	5,500
August 27, 2025	26.64	26.6	26.6	26.64	26.56	3,405
August 26, 2025	26.51	26.6	26.6	26.6	26.51	10,249
August 25, 2025	26.66	26.59	26.59	26.66	26.57	4,521
August 22, 2025	26.59	26.64	26.64	26.65	26.57	1,800
August 21, 2025	26.45	26.51	26.51	26.51	26.45	2,537
August 20, 2025	26.56	26.55	26.55	26.56	26.55	1,013
August 19, 2025	26.49	26.53	26.53	26.55	26.49	4,529
August 18, 2025	26.52	26.5	26.5	26.52	26.49	5,333
August 15, 2025	26.67	26.53	26.53	26.67	26.52	3,123
August 14, 2025	26.6	26.59	26.59	26.6	26.56	3,147

Vanguard Conservative Income ETF Portfolio (VCIP.TO) TSX