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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.29	32.38	32.38	32.38	32.27	48,308
February 19, 2026	32.24	32.26	32.26	32.26	32.2	42,300
February 18, 2026	32.19	32.27	32.27	32.3	32.19	19,845
February 17, 2026	32.11	32.14	32.14	32.16	32.05	57,313
February 13, 2026	32.05	32.11	32.11	32.14	32	44,949
February 12, 2026	32.13	32.01	32.01	32.18	32	30,900
February 11, 2026	32.15	32.13	32.13	32.22	32.08	70,400
February 10, 2026	32.1	32.08	32.08	32.12	32.08	32,007
February 09, 2026	31.88	32.02	32.02	32.03	31.88	45,400
February 06, 2026	31.75	31.94	31.94	31.94	31.75	52,206
February 05, 2026	31.78	31.73	31.73	31.79	31.7	34,500
February 04, 2026	31.85	31.84	31.84	31.89	31.77	58,000
February 03, 2026	31.92	31.82	31.82	31.92	31.72	106,292
February 02, 2026	31.74	31.86	31.86	31.88	31.74	39,345
January 30, 2026	31.83	31.77	31.77	31.83	31.69	74,500
January 29, 2026	31.91	31.88	31.88	31.94	31.8	54,300
January 28, 2026	31.95	31.93	31.93	31.95	31.91	43,700
January 27, 2026	31.97	31.96	31.96	31.99	31.94	73,510
January 26, 2026	31.98	32	32	32.04	31.98	49,100
January 23, 2026	31.95	31.9	31.9	31.95	31.87	42,319
January 22, 2026	31.91	31.95	31.95	31.98	31.91	39,800
January 21, 2026	31.8	31.88	31.88	31.91	31.75	39,400
January 20, 2026	31.87	31.75	31.75	31.87	31.73	44,700
January 19, 2026	31.91	32.04	32.04	32.04	31.9	84,300
January 16, 2026	32.06	32.06	32.06	32.11	32.04	40,937
January 15, 2026	32.08	32.06	32.06	32.11	32.05	35,735
January 14, 2026	31.92	32.02	32.02	32.02	31.92	42,681
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

Vanguard Conservative ETF Portfolio (VCNS.TO) TSX