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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	61.15	61.6	61.6	61.75	60.95	123,500
November 20, 2025	62.32	61.07	61.07	62.52	61.04	158,400
November 19, 2025	61.52	61.78	61.78	61.83	61.39	125,647
November 18, 2025	61.09	61.32	61.32	61.5	60.93	95,600
November 17, 2025	61.79	61.4	61.4	61.96	61.14	100,842
November 14, 2025	60.99	61.92	61.92	62	60.94	97,800
November 13, 2025	62.79	61.7	61.7	62.79	61.56	147,129
November 12, 2025	62.27	62.87	62.87	62.98	62.27	73,415
November 11, 2025	61.87	62.08	62.08	62.1	61.79	99,700
November 10, 2025	61.77	61.88	61.88	61.95	61.59	113,247
November 07, 2025	60.73	61.05	61.05	61.05	60.3	156,400
November 06, 2025	61.55	61.01	61.01	61.55	60.9	76,700
November 05, 2025	61.1	61.47	61.47	61.65	61	77,225
November 04, 2025	61.24	60.81	60.81	61.32	60.75	141,943
November 03, 2025	61.88	61.81	61.81	61.96	61.31	103,217
October 31, 2025	61.86	61.74	61.74	61.9	61.5	148,600
October 30, 2025	61.4	61.56	61.56	61.84	61.4	120,004
October 29, 2025	62.18	61.49	61.49	62.18	61.32	305,900
October 28, 2025	61.92	62.07	62.07	62.22	61.88	101,100
October 27, 2025	62.07	61.8	61.8	62.07	61.44	109,233
October 24, 2025	61.86	61.88	61.88	62.01	61.71	78,888
October 23, 2025	61.5	61.55	61.55	61.72	61.38	98,501
October 22, 2025	60.87	61.15	61.15	61.26	60.79	133,500
October 21, 2025	61.6	60.98	60.98	61.6	60.87	142,779
October 20, 2025	61.91	62	62	62.07	61.85	77,337
October 17, 2025	61.66	61.4	61.4	61.83	61.2	200,700
October 16, 2025	62.64	62.05	62.05	62.72	61.91	149,029
October 15, 2025	62.4	62.42	62.42	62.79	62.1	143,077
October 14, 2025	61.11	61.87	61.87	62.11	61.1	155,037
October 10, 2025	61.89	60.88	60.88	61.91	60.87	208,243
October 09, 2025	62.38	61.7	61.7	62.38	61.53	109,943
October 08, 2025	62.24	62.17	62.17	62.24	61.9	97,087
October 07, 2025	62.4	61.89	61.89	62.42	61.75	131,037
October 06, 2025	62.59	62.25	62.25	62.66	62.15	135,700
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

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