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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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