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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.34	68.77	68.77	68.77	68.2	195,215
February 19, 2026	67.8	68.34	68.34	68.34	67.6	127,000
February 18, 2026	67.32	67.92	67.92	68.03	67.23	160,712
February 17, 2026	67.17	66.91	66.91	67.17	66.2	243,000
February 13, 2026	66.26	67.16	67.16	67.19	65.98	204,624
February 12, 2026	67.67	66.04	66.04	67.73	65.97	270,300
February 11, 2026	68.69	67.59	67.59	68.69	67.18	220,336
February 10, 2026	67.29	67.6	67.6	67.69	67.19	156,300
February 09, 2026	66.16	67.11	67.11	67.12	66.1	163,511
February 06, 2026	65.61	66.01	66.01	66.03	65.54	124,140
February 05, 2026	65.75	65.07	65.07	65.95	64.95	238,600
February 04, 2026	66.2	66.11	66.11	66.21	65.51	167,357
February 03, 2026	66.25	65.8	65.8	66.25	65.15	169,207
February 02, 2026	64.97	65.47	65.47	65.55	64.8	193,341
January 30, 2026	66.6	64.92	64.92	66.61	64.53	451,505
January 29, 2026	67.9	67.07	67.07	67.91	66.45	258,203
January 28, 2026	67.41	67.36	67.36	67.59	66.99	167,135
January 27, 2026	67.31	67.22	67.22	67.39	66.86	142,200
January 26, 2026	67.88	67.23	67.23	67.89	67.19	228,000
January 23, 2026	67.28	67.28	67.28	67.33	66.97	192,000
January 22, 2026	67.09	67.02	67.02	67.28	66.81	156,324
January 21, 2026	66.96	66.76	66.76	67.1	66.44	214,035
January 20, 2026	67.18	66.55	66.55	67.18	66.44	283,600
January 19, 2026	67.02	67.5	67.5	67.5	67	148,738
January 16, 2026	67.31	67.2	67.2	67.34	66.87	132,276
January 15, 2026	66.9	67.18	67.18	67.32	66.89	118,392
January 14, 2026	67	66.89	66.89	67.02	66.53	177,708
January 13, 2026	67.17	66.87	66.87	67.17	66.8	159,288
January 12, 2026	66.65	66.86	66.86	66.92	66.5	228,039
January 09, 2026	66.21	66.37	66.37	66.52	66.12	139,644
January 08, 2026	65.35	65.88	65.88	65.9	65.21	308,624
January 07, 2026	65.55	65.37	65.37	65.65	65.07	207,368
January 06, 2026	65.68	65.92	65.92	65.98	65.46	127,008
January 05, 2026	65.24	65.54	65.54	65.72	65.16	200,413
January 02, 2026	64.95	64.86	64.86	65	64.46	269,925
December 31, 2025	64.83	64.5	64.5	64.86	64.47	100,663
December 30, 2025	65.12	64.8	64.8	65.12	64.78	99,828
December 29, 2025	65.17	65.21	64.82	65.46	65.11	151,100
December 23, 2025	65.37	65.5	65.5	65.58	65.32	105,600
December 22, 2025	65.25	65.35	65.35	65.55	65.09	68,415
December 19, 2025	64.56	64.92	64.92	65.15	64.56	170,517
December 18, 2025	64.17	64.29	64.29	64.63	64.17	102,200
December 17, 2025	64.29	63.84	63.84	64.29	63.69	110,200
December 16, 2025	64.17	63.92	63.92	64.36	63.82	155,640
December 15, 2025	64.76	64.35	64.35	64.8	64.27	130,246
December 12, 2025	64.89	64.42	64.42	65	64.03	173,894
December 11, 2025	64.44	64.66	64.66	64.82	64.29	112,992
December 10, 2025	63.8	64.31	64.31	64.47	63.74	174,170
December 09, 2025	63.7	63.81	63.81	64.14	63.7	84,991
December 08, 2025	64	63.69	63.69	64.05	63.67	202,045
December 05, 2025	64.3	63.94	63.94	64.41	63.85	93,200
December 04, 2025	63.72	64.27	64.27	64.37	63.72	73,132
December 03, 2025	63.5	63.61	63.61	63.7	63.41	66,000
December 02, 2025	63.73	63.34	63.34	63.73	63.09	75,200
December 01, 2025	63.9	63.48	63.48	63.93	63.46	215,600
November 28, 2025	63.79	64.06	64.06	64.11	63.62	71,327
November 27, 2025	63.62	63.74	63.74	63.8	63.56	46,952
November 26, 2025	63.32	63.64	63.64	63.7	63.26	67,902
November 25, 2025	62.5	63.07	63.07	63.12	62.43	98,501
November 24, 2025	61.79	62.46	62.46	62.49	61.6	71,900

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