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

59.25

-0.25(-0.42%)

Updated at September 08 10:12AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202559.5559.559.559.6459.1569,207
September 04, 202558.9359.2259.2259.2358.8549,631
September 03, 202558.7558.8558.8558.8758.6971,406
September 02, 202558.3858.5358.5358.5558.0893,900
August 29, 202558.0858.4958.4958.5758.0855,603
August 28, 202558.4458.258.258.4458.0241,147
August 27, 202558.0258.1958.1958.2658.0249,764
August 26, 202557.6257.9857.9857.9857.641,243
August 25, 202557.9757.6357.6357.9757.5960,848
August 22, 202557.5457.9757.9758.157.5453,619
August 21, 202557.0957.3957.3957.425746,498
August 20, 202557.0257.0757.0757.1456.9259,963
August 19, 202557.256.9456.9457.2956.9457,400
August 18, 202557.0957.0857.0857.1556.9465,317
August 15, 202557.1757.0757.0757.1756.9968,267
August 14, 202557.1857.0857.0857.1956.9454,300
August 13, 202557.2957.2457.2457.3957.1453,700
August 12, 202556.9557.0957.0957.1556.9244,870
August 11, 202556.7156.856.856.9556.781,226
August 08, 202556.9756.7756.775756.7561,716
August 07, 202557.3556.7856.7857.3556.6388,300
August 06, 202556.9757.1257.1257.1956.985,300
August 05, 202556.1456.3856.3856.3956.01107,600
August 01, 202555.455.2555.2555.454.92175,143
July 31, 202556.0255.7955.7956.2355.7100,320
July 30, 202556.3456.0156.0156.455.8556,534
July 29, 202556.1256.2856.2856.356.1146,786
July 28, 202556.3956.0456.0456.3955.9187,024
July 25, 202555.9756.1956.1956.2455.9555,723
July 24, 20255655.9455.9456.1455.8571,200
July 23, 202555.93565656.0955.9374,345
July 22, 202555.9155.8955.8955.9555.7246,939
July 21, 202555.9955.855.856.0755.7867,100
July 18, 202556.1355.8255.8256.1355.7671,481
July 17, 202555.5655.9655.9656.0355.4958,182
July 16, 202555.3355.4655.4655.4754.98156,474
July 15, 202555.6455.2755.2755.6755.293,507
July 14, 202555.2655.5655.5655.6155.1593,607
July 11, 202555.2455.1955.1955.2555.0173,509
July 10, 202555.1655.3555.3555.4355.0191,760
July 09, 202555.0555.0855.0855.1754.94126,924
July 08, 202555.2254.9554.9555.2554.8688,400
July 07, 202555.2555.1755.1755.3555.06141,000
July 04, 202555.1755.2355.2355.315556,426
July 03, 202554.9655.2255.2255.2254.9569,929
July 02, 202554.8854.8754.875554.6581,248
June 30, 202554.6354.8354.8354.8454.4686,306
June 27, 202554.4154.4754.4754.754.23104,506
June 26, 202554.2754.5454.5454.5454.1562,000
June 25, 202554.5354.1954.1954.5754.16104,976
June 24, 202554.354.5154.5154.6354.2499,641
June 23, 202554.0254.2854.2854.3854109,618
June 20, 202554.4654.0354.0354.4653.95123,800
June 19, 202554.4954.454.0554.554.2994,418
June 18, 202554.6254.5154.5154.6754.4680,808
June 17, 202554.5554.4554.4554.5854.3283,335
June 16, 202555.0654.5354.5355.0954.52120,545
June 13, 202554.5454.3654.3654.5854.31148,900
June 12, 202554.4154.654.654.654.35124,018
June 11, 202554.3554.4354.4354.5654.3196,936