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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	31.02	31.08	31.08	31.08	31.02	10,144
September 08, 2025	31.04	31.04	31.04	31.04	31.02	26,600
September 05, 2025	30.93	30.97	30.97	31	30.89	8,663
September 04, 2025	30.73	30.84	30.84	30.84	30.73	8,939
September 03, 2025	30.6	30.69	30.69	30.69	30.6	3,300
September 02, 2025	30.57	30.56	30.56	30.57	30.46	17,542
August 29, 2025	30.69	30.66	30.66	30.69	30.6	14,562
August 28, 2025	30.63	30.66	30.66	30.67	30.63	25,928
August 27, 2025	30.57	30.63	30.63	30.64	30.57	3,540
August 26, 2025	30.58	30.65	30.65	30.65	30.58	7,114
August 25, 2025	30.61	30.6	30.6	30.62	30.59	7,131
August 22, 2025	30.53	30.67	30.67	30.7	30.53	16,300
August 21, 2025	30.51	30.5	30.5	30.51	30.46	8,088
August 20, 2025	30.49	30.54	30.54	30.54	30.47	7,300
August 19, 2025	30.59	30.51	30.51	30.59	30.5	6,600
August 18, 2025	30.48	30.49	30.49	30.5	30.46	16,700
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

Vanguard Conservative ETF Portfolio (VCNS.TO) TSX