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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	61.6	62.15	62.15	62.19	61.6	93,721
October 02, 2025	61.58	61.49	61.49	61.7	61	67,872
October 01, 2025	61.21	61.38	61.38	61.56	61.21	89,989
September 30, 2025	61	61.22	61.22	61.28	60.86	96,527
September 29, 2025	60.85	61.11	61.11	61.13	60.85	66,502
September 26, 2025	60.76	60.63	60.63	60.86	60.58	60,436
September 25, 2025	60.4	60.6	60.6	60.66	60.22	91,547
September 24, 2025	60.95	60.67	60.67	61.2	60.67	82,532
September 23, 2025	61.21	60.77	60.77	61.28	60.77	97,100
September 22, 2025	60.85	61.06	61.06	61.14	60.68	83,232
September 19, 2025	60.12	60.68	60.68	60.74	60.12	109,622
September 18, 2025	60.26	60.41	60.41	60.51	60.12	80,369
September 17, 2025	60.03	60.13	60.13	60.39	59.88	130,262
September 16, 2025	60.34	60.11	60.11	60.41	59.97	87,019
September 15, 2025	60.07	60.31	60.31	60.31	59.95	92,100
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

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