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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	31.65	31.6	31.6	31.7	31.55	24,200
October 14, 2025	31.33	31.47	31.47	31.54	31.32	13,300
October 10, 2025	31.51	31.23	31.23	31.51	31.23	34,563
October 09, 2025	31.5	31.49	31.49	31.52	31.45	15,602
October 08, 2025	31.55	31.53	31.53	31.55	31.5	27,883
October 07, 2025	31.53	31.46	31.46	31.53	31.44	40,837
October 06, 2025	31.57	31.5	31.5	31.57	31.5	21,138
October 03, 2025	31.49	31.51	31.51	31.55	31.49	20,835
October 02, 2025	31.44	31.46	31.46	31.48	31.41	7,900
October 01, 2025	31.37	31.41	31.41	31.43	31.37	31,802
September 30, 2025	31.43	31.51	31.33	31.53	31.43	4,700
September 29, 2025	31.42	31.47	31.29	31.48	31.42	20,148
September 26, 2025	31.38	31.37	31.37	31.38	31.34	8,200
September 25, 2025	31.36	31.32	31.32	31.36	31.27	28,300
September 24, 2025	31.46	31.37	31.37	31.46	31.37	8,116
September 23, 2025	31.42	31.39	31.39	31.46	31.39	4,300
September 22, 2025	31.4	31.42	31.42	31.44	31.35	39,100
September 19, 2025	31.41	31.36	31.36	31.55	31.3	34,000
September 18, 2025	31.27	31.31	31.31	31.31	31.24	7,115
September 17, 2025	31.32	31.26	31.26	31.32	31.19	21,817
September 16, 2025	31.26	31.28	31.28	31.28	31.24	9,300
September 15, 2025	31.3	31.28	31.28	31.3	31.27	13,741
September 12, 2025	31.29	31.25	31.25	31.29	31.21	17,919
September 11, 2025	31.22	31.29	31.29	31.29	31.22	9,224
September 10, 2025	31.13	31.17	31.17	31.17	31.12	14,800

Vanguard Conservative ETF Portfolio (VCNS.TO) TSX