Vanguard FTSE Canadian Capped REIT Index ETF (VRE.TO) TSX

34.39

+0.01(+0.03%)

Updated at August 18 02:16PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.36	34.38	34.38	34.4	34.2	4,615
August 14, 2025	34.12	34.35	34.35	34.35	34.01	4,300
August 13, 2025	34.05	34.31	34.31	34.31	34.05	4,132
August 12, 2025	33.73	33.91	33.91	33.91	33.73	1,242
August 11, 2025	33.88	33.64	33.64	33.88	33.58	3,100
August 08, 2025	33.92	33.88	33.88	34.03	33.85	6,000
August 07, 2025	33.93	33.81	33.81	33.93	33.68	3,407
August 06, 2025	33.81	33.75	33.75	33.83	33.69	3,017
August 05, 2025	33.66	33.82	33.82	33.89	33.62	5,026
August 01, 2025	33.3	33.4	33.4	33.47	33.17	14,700
July 31, 2025	33.9	34.02	33.94	34.02	33.87	6,119
July 30, 2025	33.75	33.77	33.69	34.09	33.75	8,648
July 29, 2025	33.03	33.68	33.6	33.73	33.03	7,110
July 28, 2025	33.43	33.05	32.98	33.5	33.05	3,408
July 25, 2025	33.36	33.47	33.39	33.5	33.33	3,300
July 24, 2025	32.64	33.33	33.26	33.37	32.64	5,100
July 23, 2025	32.99	32.92	32.85	33	32.92	2,700
July 22, 2025	32.92	33	32.93	33.09	32.83	5,937
July 21, 2025	32.76	32.91	32.84	33.03	32.76	2,448
July 18, 2025	32.81	32.79	32.79	32.81	32.7	5,025
July 17, 2025	32.93	32.92	32.92	32.93	32.78	2,904
July 16, 2025	32.89	32.91	32.91	32.97	32.77	5,300
July 15, 2025	32.99	32.82	32.82	33.1	32.8	3,833
July 14, 2025	32.8	32.98	32.98	33.01	32.8	6,700
July 11, 2025	32.5	32.66	32.66	32.66	32.48	3,200
July 10, 2025	32.54	32.68	32.68	32.8	32.54	6,534
July 09, 2025	32.35	32.55	32.55	32.63	32.35	3,811
July 08, 2025	32.41	32.34	32.34	32.57	32.34	4,165
July 07, 2025	32.79	32.38	32.38	32.8	32.38	2,546
July 04, 2025	32.2	32.78	32.78	32.78	32.19	5,800
July 03, 2025	32.23	32.16	32.16	32.36	32.11	12,129
July 02, 2025	32.04	32.16	32.16	32.25	32.03	3,238
June 30, 2025	31.99	32.16	32.16	32.22	31.96	3,600
June 27, 2025	31.72	31.95	31.95	32.17	31.72	6,459
June 26, 2025	31.59	31.61	31.61	31.61	31.53	3,112
June 25, 2025	31.9	31.53	31.53	31.9	31.53	6,393
June 24, 2025	31.88	31.92	31.92	32.02	31.88	3,539
June 23, 2025	31.7	31.89	31.89	31.98	31.7	6,300
June 20, 2025	31.86	31.68	31.68	31.86	31.68	2,400
June 19, 2025	31.68	31.82	31.82	31.88	31.68	5,600
June 18, 2025	31.72	31.85	31.85	31.96	31.72	3,516
June 17, 2025	31.68	31.67	31.67	31.72	31.64	3,127
June 16, 2025	31.89	31.81	31.81	32.13	31.81	2,943
June 13, 2025	32.08	31.84	31.84	32.08	31.84	3,800
June 12, 2025	31.85	32.16	32.16	32.17	31.85	5,300
June 11, 2025	32.14	31.91	31.91	32.23	31.91	9,926
June 10, 2025	31.99	32.16	32.16	32.22	31.99	7,200
June 09, 2025	31.76	31.97	31.97	32.1	31.76	11,205
June 06, 2025	31.68	31.83	31.83	31.84	31.68	10,900
June 05, 2025	31.6	31.68	31.68	31.8	31.58	5,100
June 04, 2025	31.56	31.6	31.6	31.6	31.5	4,400
June 03, 2025	31.56	31.56	31.56	31.67	31.51	4,400
June 02, 2025	31.64	31.56	31.56	31.81	31.46	7,000
May 30, 2025	31.84	31.84	31.74	31.86	31.72	3,590
May 29, 2025	31.55	31.8	31.8	31.88	31.55	9,524
May 28, 2025	31.59	31.49	31.49	31.59	31.4	6,400
May 27, 2025	30.91	31.54	31.54	31.58	30.91	8,100
May 26, 2025	30.75	30.86	30.86	30.89	30.74	1,837
May 23, 2025	30.5	30.54	30.54	30.67	30.5	6,800
May 22, 2025	30.58	30.62	30.62	30.62	30.58	4,595