Vanguard Conservative ETF Portfolio (VCNS.TO) TSX

31.37

-0.04(-0.13%)

Updated at March 13 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	31.56	31.37	31.37	31.6	31.35	41,085
March 12, 2026	31.58	31.41	31.41	31.58	31.41	38,384
March 11, 2026	31.75	31.63	31.63	31.75	31.6	15,297
March 10, 2026	31.82	31.76	31.76	31.95	31.73	38,626
March 09, 2026	31.46	31.79	31.79	31.79	31.33	42,149
March 06, 2026	31.73	31.65	31.65	31.73	31.61	42,700
March 05, 2026	31.97	31.93	31.93	32	31.84	79,800
March 04, 2026	32.17	32.15	32.15	32.18	32.1	24,371
March 03, 2026	32.03	32.08	32.08	32.13	31.85	64,227
March 02, 2026	32.32	32.38	32.38	32.39	32.27	44,834
February 27, 2026	32.48	32.48	32.48	32.48	32.44	42,040
February 26, 2026	32.54	32.53	32.53	32.54	32.45	102,000
February 25, 2026	32.49	32.49	32.49	32.52	32.43	28,642
February 24, 2026	32.36	32.43	32.43	32.43	32.34	36,426
February 23, 2026	32.4	32.34	32.34	32.4	32.29	39,012
February 20, 2026	32.29	32.38	0	32.38	32.27	48,308
February 19, 2026	32.24	32.26	0	32.26	32.2	42,300
February 18, 2026	32.19	32.27	0	32.3	32.19	19,845
February 17, 2026	32.11	32.14	0	32.16	32.05	57,313
February 13, 2026	32.05	32.11	0	32.14	32	44,949
February 12, 2026	32.13	32.01	0	32.18	32	30,900
February 11, 2026	32.15	32.13	0	32.22	32.08	70,400
February 10, 2026	32.1	32.08	0	32.12	32.08	32,007
February 09, 2026	31.88	32.02	0	32.03	31.88	45,400
February 06, 2026	31.75	31.94	0	31.94	31.75	52,206
February 05, 2026	31.78	31.73	0	31.79	31.7	34,500
February 04, 2026	31.85	31.84	0	31.89	31.77	58,000
February 03, 2026	31.92	31.82	0	31.92	31.72	106,300
February 02, 2026	31.74	31.86	0	31.88	31.74	39,345
January 30, 2026	31.83	31.77	0	31.83	31.69	74,500
January 29, 2026	31.91	31.88	0	31.94	31.8	54,300
January 28, 2026	31.95	31.93	0	31.95	31.91	43,700
January 27, 2026	31.97	31.96	0	31.99	31.94	73,510
January 26, 2026	31.98	32	0	32.04	31.98	49,100
January 23, 2026	31.95	31.9	0	31.95	31.87	42,319
January 22, 2026	31.91	31.95	0	31.98	31.91	39,800
January 21, 2026	31.8	31.88	0	31.91	31.75	39,400
January 20, 2026	31.87	31.75	0	31.87	31.73	44,700
January 19, 2026	31.91	32.04	0	32.04	31.9	84,300
January 16, 2026	32.06	32.06	0	32.11	32.04	40,937
January 15, 2026	32.08	32.06	0	32.11	32.05	35,735
January 14, 2026	31.92	32.02	0	32.02	31.92	42,700
January 13, 2026	32.05	31.96	0	32.05	31.95	76,400
January 12, 2026	31.97	32.01	0	32.01	31.92	49,600
January 09, 2026	31.82	31.96	0	31.97	31.82	41,000
January 08, 2026	31.77	31.82	0	31.82	31.74	47,932
January 07, 2026	31.79	31.8	0	31.85	31.75	36,434
January 06, 2026	31.71	31.78	0	31.78	31.67	82,100
January 05, 2026	31.67	31.68	0	31.69	31.59	75,618
January 02, 2026	31.48	31.48	0	31.5	31.42	47,025
December 31, 2025	31.48	31.42	0	31.49	31.42	21,000
December 30, 2025	31.6	31.51	0	31.61	31.5	68,700
December 29, 2025	31.76	31.77	0	31.78	31.73	40,312
December 24, 2025	31.75	31.78	0	31.8	31.75	14,238
December 23, 2025	31.67	31.75	0	31.75	31.67	19,410
December 22, 2025	31.65	31.7	0	31.7	31.64	23,200
December 19, 2025	31.59	31.64	0	31.64	31.59	35,544
December 18, 2025	31.59	31.55	0	31.6	31.53	31,126
December 17, 2025	31.58	31.44	0	31.58	31.44	28,710
December 16, 2025	31.56	31.55	0	31.57	31.5	81,800