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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	54.55	54.45	54.45	54.58	54.32	83,335
June 16, 2025	55.06	54.53	54.53	55.09	54.52	120,545
June 13, 2025	54.54	54.36	54.36	54.58	54.31	148,900
June 12, 2025	54.41	54.6	54.6	54.6	54.35	124,018
June 11, 2025	54.35	54.43	54.43	54.56	54.31	96,936
June 10, 2025	54.2	54.21	54.21	54.29	54.05	73,705
June 09, 2025	54.29	54.11	54.11	54.29	54.02	84,721
June 06, 2025	54.35	54.2	54.2	54.39	54.15	67,700
June 05, 2025	54.19	54	54	54.19	53.96	151,800
June 04, 2025	54.28	54	54	54.28	53.9	66,700
June 03, 2025	54.14	54.21	54.21	54.28	53.97	111,202
June 02, 2025	53.85	54.15	54.15	54.19	53.67	99,641
May 30, 2025	53.66	53.72	53.72	53.78	53.43	84,800
May 29, 2025	54.17	53.78	53.78	54.17	53.68	85,700
May 28, 2025	53.96	53.92	53.92	54.03	53.86	57,600
May 27, 2025	53.53	53.86	53.86	53.95	53.53	66,526
May 26, 2025	53.32	53.52	53.52	53.61	53.27	65,700
May 23, 2025	52.88	53.09	53.09	53.19	52.8	101,705
May 22, 2025	53.05	53.07	53.07	53.25	52.89	71,000

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