Vanguard Conservative ETF Portfolio - VCNS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.05	31.96	31.96	32.05	31.95	76,400
January 12, 2026	31.97	32.01	32.01	32.01	31.92	49,600
January 09, 2026	31.82	31.96	31.96	31.97	31.82	41,000
January 08, 2026	31.77	31.82	31.82	31.82	31.74	47,932
January 07, 2026	31.79	31.8	31.8	31.85	31.75	36,434
January 06, 2026	31.71	31.78	31.78	31.78	31.67	82,100
January 05, 2026	31.67	31.68	31.68	31.69	31.59	75,618
January 02, 2026	31.48	31.48	31.48	31.5	31.42	47,025
December 31, 2025	31.48	31.42	31.42	31.49	31.42	21,000
December 30, 2025	31.6	31.51	31.51	31.61	31.5	68,700
December 29, 2025	31.76	31.77	31.77	31.78	31.73	40,312
December 23, 2025	31.67	31.75	31.75	31.75	31.67	19,410
December 22, 2025	31.65	31.7	31.7	31.7	31.64	23,200
December 19, 2025	31.59	31.64	31.64	31.64	31.59	35,544
December 18, 2025	31.59	31.55	31.55	31.6	31.53	31,126
December 17, 2025	31.58	31.44	31.44	31.58	31.44	28,710
December 16, 2025	31.56	31.55	31.55	31.57	31.5	81,753
December 15, 2025	31.63	31.6	31.6	31.67	31.59	18,300
December 12, 2025	31.68	31.58	31.58	31.68	31.54	38,684
December 11, 2025	31.59	31.68	31.68	31.72	31.59	11,800
December 10, 2025	31.55	31.66	31.66	31.68	31.55	18,227
December 09, 2025	31.54	31.55	31.55	31.59	31.54	41,722
December 08, 2025	31.58	31.58	31.58	31.58	31.52	26,723
December 05, 2025	31.76	31.61	31.61	31.76	31.6	22,200
December 04, 2025	31.85	31.82	31.82	31.85	31.77	34,000
December 03, 2025	31.76	31.81	31.81	31.81	31.75	22,000
December 02, 2025	31.8	31.76	31.76	31.8	31.71	16,900
December 01, 2025	31.8	31.75	31.75	31.81	31.74	58,300
November 28, 2025	31.91	31.99	31.99	31.99	31.83	26,125
November 27, 2025	32.02	31.97	31.97	32.02	31.93	21,900
November 26, 2025	31.85	31.89	31.89	31.91	31.82	26,029
November 25, 2025	31.65	31.8	31.8	31.8	31.65	13,800
November 24, 2025	31.49	31.61	31.61	31.63	31.49	25,125
November 21, 2025	31.39	31.45	31.45	31.47	31.34	24,219
November 20, 2025	31.61	31.3	31.3	31.61	31.28	34,619
November 19, 2025	31.35	31.41	31.41	31.43	31.35	9,900
November 18, 2025	31.35	31.34	31.34	31.4	31.31	20,618
November 17, 2025	31.57	31.47	31.47	31.59	31.43	19,116
November 14, 2025	31.53	31.59	31.59	31.65	31.51	22,701
November 13, 2025	31.8	31.62	31.62	31.8	31.62	24,700
November 12, 2025	31.84	31.86	31.86	31.88	31.83	11,811
November 11, 2025	31.74	31.79	31.79	31.8	31.73	32,211
November 10, 2025	31.72	31.74	31.74	31.74	31.65	39,240
November 07, 2025	31.61	31.57	31.57	31.61	31.45	24,120
November 06, 2025	31.74	31.65	31.65	31.74	31.64	47,024
November 05, 2025	31.74	31.7	31.7	31.74	31.68	12,527
November 04, 2025	31.72	31.62	31.62	31.72	31.61	53,400
November 03, 2025	31.82	31.76	31.76	31.82	31.72	52,314
October 31, 2025	31.82	31.76	31.76	31.82	31.69	28,200
October 30, 2025	31.69	31.7	31.7	31.75	31.69	11,700
October 29, 2025	31.92	31.72	31.72	31.92	31.7	15,549
October 28, 2025	31.92	31.88	31.88	31.92	31.87	30,500
October 27, 2025	31.8	31.88	31.88	31.88	31.8	6,910
October 24, 2025	31.77	31.75	31.75	31.8	31.75	28,600
October 23, 2025	31.61	31.65	31.65	31.69	31.6	40,327
October 22, 2025	31.75	31.61	31.61	31.75	31.53	31,200
October 21, 2025	31.7	31.66	31.66	31.71	31.65	14,800
October 20, 2025	31.68	31.75	31.75	31.76	31.67	16,200
October 17, 2025	31.58	31.57	31.57	31.59	31.52	17,500
October 16, 2025	31.69	31.6	31.6	31.69	31.6	26,800

Vanguard Conservative ETF Portfolio (VCNS.TO) TSX