Vanguard FTSE Canada All Cap Index ETF - VCN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	60.26	60.02	60.02	60.28	59.94	78,000
September 11, 2025	59.88	60.25	60.25	60.28	59.82	57,700
September 10, 2025	59.74	59.8	59.8	59.87	59.67	48,434
September 09, 2025	59.68	59.56	59.56	59.68	59.46	41,029
September 08, 2025	59.63	59.47	59.47	59.63	59.2	89,503
September 05, 2025	59.55	59.5	59.5	59.64	59.15	69,207
September 04, 2025	58.93	59.22	59.22	59.23	58.85	49,631
September 03, 2025	58.75	58.85	58.85	58.87	58.69	71,406
September 02, 2025	58.38	58.53	58.53	58.55	58.08	93,900
August 29, 2025	58.08	58.49	58.49	58.57	58.08	55,603
August 28, 2025	58.44	58.2	58.2	58.44	58.02	41,147
August 27, 2025	58.02	58.19	58.19	58.26	58.02	49,764
August 26, 2025	57.62	57.98	57.98	57.98	57.6	41,243
August 25, 2025	57.97	57.63	57.63	57.97	57.59	60,848
August 22, 2025	57.54	57.97	57.97	58.1	57.54	53,619
August 21, 2025	57.09	57.39	57.39	57.42	57	46,498
August 20, 2025	57.02	57.07	57.07	57.14	56.92	59,963
August 19, 2025	57.2	56.94	56.94	57.29	56.94	57,400
August 18, 2025	57.09	57.08	57.08	57.15	56.94	65,317
August 15, 2025	57.17	57.07	57.07	57.17	56.99	68,267
August 14, 2025	57.18	57.08	57.08	57.19	56.94	54,300
August 13, 2025	57.29	57.24	57.24	57.39	57.14	53,700
August 12, 2025	56.95	57.09	57.09	57.15	56.92	44,870
August 11, 2025	56.71	56.8	56.8	56.95	56.7	81,226
August 08, 2025	56.97	56.77	56.77	57	56.75	61,716
August 07, 2025	57.35	56.78	56.78	57.35	56.63	88,300
August 06, 2025	56.97	57.12	57.12	57.19	56.9	85,300
August 05, 2025	56.14	56.38	56.38	56.39	56.01	107,600
August 01, 2025	55.4	55.25	55.25	55.4	54.92	175,143
July 31, 2025	56.02	55.79	55.79	56.23	55.7	100,320
July 30, 2025	56.34	56.01	56.01	56.4	55.85	56,534
July 29, 2025	56.12	56.28	56.28	56.3	56.11	46,786
July 28, 2025	56.39	56.04	56.04	56.39	55.91	87,024
July 25, 2025	55.97	56.19	56.19	56.24	55.95	55,723
July 24, 2025	56	55.94	55.94	56.14	55.85	71,200
July 23, 2025	55.93	56	56	56.09	55.93	74,345
July 22, 2025	55.91	55.89	55.89	55.95	55.72	46,939
July 21, 2025	55.99	55.8	55.8	56.07	55.78	67,100
July 18, 2025	56.13	55.82	55.82	56.13	55.76	71,481
July 17, 2025	55.56	55.96	55.96	56.03	55.49	58,182
July 16, 2025	55.33	55.46	55.46	55.47	54.98	156,474
July 15, 2025	55.64	55.27	55.27	55.67	55.2	93,507
July 14, 2025	55.26	55.56	55.56	55.61	55.15	93,607
July 11, 2025	55.24	55.19	55.19	55.25	55.01	73,509
July 10, 2025	55.16	55.35	55.35	55.43	55.01	91,760
July 09, 2025	55.05	55.08	55.08	55.17	54.94	126,924
July 08, 2025	55.22	54.95	54.95	55.25	54.86	88,400
July 07, 2025	55.25	55.17	55.17	55.35	55.06	141,000
July 04, 2025	55.17	55.23	55.23	55.31	55	56,426
July 03, 2025	54.96	55.22	55.22	55.22	54.95	69,929
July 02, 2025	54.88	54.87	54.87	55	54.65	81,248
June 30, 2025	54.63	54.83	54.83	54.84	54.46	86,306
June 27, 2025	54.41	54.47	54.47	54.7	54.23	104,506
June 26, 2025	54.27	54.54	54.54	54.54	54.15	62,000
June 25, 2025	54.53	54.19	54.19	54.57	54.16	104,976
June 24, 2025	54.3	54.51	54.51	54.63	54.24	99,641
June 23, 2025	54.02	54.28	54.28	54.38	54	109,618
June 20, 2025	54.46	54.03	54.03	54.46	53.95	123,800
June 19, 2025	54.49	54.4	54.05	54.5	54.29	94,418
June 18, 2025	54.62	54.51	54.51	54.67	54.46	80,808

Vanguard FTSE Canada All Cap Index ETF (VCN.TO) TSX