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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.6	30.5	30.5	30.6	30.5	20,600
August 14, 2025	30.4	30.54	30.54	30.56	30.4	27,600
August 13, 2025	30.58	30.58	30.58	30.59	30.57	8,129
August 12, 2025	30.45	30.52	30.52	30.52	30.39	6,020
August 11, 2025	30.47	30.41	30.41	30.47	30.39	5,500
August 08, 2025	30.37	30.41	30.41	30.43	30.37	7,200
August 07, 2025	30.38	30.35	30.35	30.39	30.35	4,200
August 06, 2025	30.37	30.37	30.37	30.37	30.32	15,412
August 05, 2025	30.28	30.3	30.3	30.31	30.26	16,715
August 01, 2025	30.1	30.14	30.14	30.14	30.08	14,400
July 31, 2025	30.24	30.22	30.22	30.3	30.21	11,821
July 30, 2025	30.26	30.24	30.24	30.29	30.18	13,200
July 29, 2025	30.25	30.28	30.28	30.28	30.23	14,806
July 28, 2025	30.27	30.17	30.17	30.27	30.16	14,000
July 25, 2025	30.15	30.23	30.23	30.24	30.14	13,400
July 24, 2025	30.04	30.11	30.11	30.13	30.04	16,900
July 23, 2025	30.12	30.1	30.1	30.12	30.09	11,730
July 22, 2025	30.1	30.06	30.06	30.1	30.06	13,005
July 21, 2025	30.03	30.07	30.07	30.14	30.03	11,511
July 18, 2025	30.11	30.01	30.01	30.11	30.01	7,801
July 17, 2025	29.99	30.03	30.03	30.04	29.97	19,700
July 16, 2025	29.91	29.92	29.92	29.93	29.83	24,500
July 15, 2025	29.98	29.88	29.88	29.98	29.87	15,313
July 14, 2025	29.96	29.97	29.97	29.99	29.91	10,700
July 11, 2025	29.94	29.96	29.96	29.97	29.94	4,402
July 10, 2025	30.09	30.08	30.08	30.09	30.04	8,100
July 09, 2025	29.95	30.07	30.07	30.08	29.95	3,702
July 08, 2025	30	29.96	29.96	30	29.92	14,305
July 07, 2025	30.05	29.98	29.98	30.05	29.96	8,600
July 04, 2025	30.1	30.02	30.02	30.1	30.02	9,630
July 03, 2025	29.91	30.05	30.05	30.07	29.91	8,412
July 02, 2025	30.24	29.97	29.97	30.24	29.93	9,742
June 30, 2025	30.23	30.22	30.03	30.23	30.15	10,100
June 27, 2025	30.02	30.13	29.94	30.18	30.02	7,300
June 26, 2025	29.95	30.06	29.87	30.06	29.95	9,801
June 25, 2025	30.08	29.99	29.99	30.08	29.99	6,400
June 24, 2025	29.89	30.08	30.08	30.08	29.89	8,400
June 23, 2025	29.88	29.94	29.94	29.95	29.85	13,408
June 20, 2025	29.94	29.81	29.81	29.94	29.8	9,300
June 19, 2025	29.87	29.85	29.85	29.87	29.73	3,600
June 18, 2025	29.69	29.79	29.79	29.85	29.69	8,012
June 17, 2025	29.75	29.72	29.72	29.75	29.72	3,710
June 16, 2025	29.74	29.74	29.74	29.81	29.73	12,100
June 13, 2025	29.73	29.68	29.68	29.75	29.67	45,200
June 12, 2025	29.83	29.88	29.88	29.88	29.83	4,915
June 11, 2025	29.83	29.84	29.84	29.88	29.83	5,900
June 10, 2025	29.82	29.85	29.85	29.86	29.79	9,000
June 09, 2025	29.75	29.75	29.75	29.82	29.73	8,922
June 06, 2025	29.83	29.81	29.81	29.83	29.75	6,616
June 05, 2025	29.84	29.76	29.76	29.84	29.74	13,005
June 04, 2025	29.8	29.81	29.81	29.82	29.79	8,400
June 03, 2025	29.77	29.75	29.75	29.78	29.75	9,813
June 02, 2025	29.71	29.76	29.76	29.76	29.65	10,710
May 30, 2025	29.75	29.73	29.73	29.75	29.65	6,628
May 29, 2025	29.81	29.77	29.77	29.81	29.72	7,800
May 28, 2025	29.77	29.72	29.72	29.77	29.68	15,500
May 27, 2025	29.57	29.77	29.77	29.77	29.57	28,709
May 26, 2025	29.65	29.54	29.54	29.65	29.54	5,503
May 23, 2025	29.39	29.43	29.43	29.43	29.39	6,914
May 22, 2025	29.43	29.49	29.49	29.52	29.43	22,743

Vanguard Conservative ETF Portfolio (VCNS.TO) TSX