VGI PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.20	1.23	1.16	1.17	1.17	-2.50%	114,756,500
Feb 26, 2026	1.19	1.24	1.18	1.20	1.20	-	121,330,010
Feb 25, 2026	1.25	1.25	1.19	1.20	1.20	-3.23%	181,122,700
Feb 24, 2026	1.18	1.25	1.17	1.24	1.24	4.20%	190,515,700
Feb 23, 2026	1.22	1.27	1.16	1.19	1.19	-2.46%	251,089,800
Feb 20, 2026	1.32	1.33	1.20	1.22	1.22	-6.87%	311,228,300
Feb 19, 2026	1.31	1.34	1.31	1.31	1.31	-0.76%	126,632,200
Feb 18, 2026	1.29	1.36	1.26	1.32	1.32	2.33%	265,346,200
Feb 17, 2026	1.26	1.31	1.22	1.29	1.29	1.57%	314,717,900
Feb 16, 2026	1.36	1.37	1.26	1.27	1.27	-6.62%	375,736,900
Feb 13, 2026	1.13	1.42	1.13	1.36	1.36	22.52%	748,409,200
Feb 12, 2026	1.02	1.12	1.02	1.11	1.11	7.77%	270,186,700
Feb 11, 2026	1.04	1.05	1.01	1.03	1.03	-1.90%	137,146,300
Feb 10, 2026	0.94	1.06	0.92	1.05	1.05	15.38%	312,562,600
Feb 9, 2026	0.87	0.92	0.87	0.91	0.91	7.06%	76,369,120
Feb 6, 2026	0.86	0.88	0.85	0.85	0.85	-1.16%	28,058,980
Feb 5, 2026	0.84	0.87	0.84	0.86	0.86	2.38%	16,017,190
Feb 4, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	16,316,290
Feb 3, 2026	0.85	0.87	0.84	0.85	0.85	1.19%	23,591,660
Feb 2, 2026	0.86	0.87	0.82	0.84	0.84	-2.33%	22,580,960
Jan 30, 2026	0.87	0.88	0.85	0.86	0.86	-1.15%	33,975,470
Jan 29, 2026	0.90	0.90	0.86	0.87	0.87	-3.33%	37,679,630
Jan 28, 2026	0.90	0.91	0.88	0.90	0.90	1.12%	36,079,380
Jan 27, 2026	0.88	0.91	0.88	0.89	0.89	1.14%	31,396,730
Jan 26, 2026	0.88	0.90	0.86	0.88	0.88	-	53,658,920
Jan 23, 2026	0.91	0.92	0.88	0.88	0.88	-3.30%	56,370,660
Jan 22, 2026	0.92	0.97	0.90	0.91	0.91	-1.09%	127,720,600
Jan 21, 2026	0.93	0.94	0.90	0.92	0.92	-	70,637,650
Jan 20, 2026	0.92	0.94	0.91	0.92	0.92	-	40,754,600
Jan 19, 2026	0.86	0.94	0.86	0.92	0.92	6.98%	108,809,600
Jan 16, 2026	0.85	0.87	0.84	0.86	0.86	-	33,805,780
Jan 15, 2026	0.78	0.87	0.78	0.86	0.86	10.26%	52,491,090
Jan 14, 2026	0.77	0.80	0.77	0.78	0.78	-	48,539,550
Jan 13, 2026	0.81	0.83	0.77	0.78	0.78	-3.70%	78,892,730
Jan 12, 2026	0.88	0.89	0.80	0.81	0.81	-7.95%	110,473,100
Jan 9, 2026	0.93	0.94	0.88	0.88	0.88	-4.35%	54,250,880
Jan 8, 2026	0.95	0.95	0.91	0.92	0.92	-3.16%	26,691,800
Jan 7, 2026	0.91	0.96	0.91	0.95	0.95	4.40%	57,889,670
Jan 6, 2026	0.94	0.95	0.91	0.91	0.91	-3.19%	41,136,150
Jan 5, 2026	0.94	0.96	0.92	0.94	0.94	-1.05%	50,995,730
Dec 30, 2025	0.96	0.97	0.90	0.95	0.95	-	220,278,400
Dec 29, 2025	0.96	0.97	0.95	0.95	0.95	-1.04%	22,031,770
Dec 26, 2025	0.96	0.97	0.95	0.96	0.96	-	23,637,290
Dec 25, 2025	0.98	0.99	0.95	0.96	0.96	-2.04%	65,872,490
Dec 24, 2025	0.98	1.00	0.97	0.98	0.98	-	42,837,090
Dec 23, 2025	0.98	1.01	0.96	0.98	0.98	1.03%	75,231,142
Dec 22, 2025	0.99	1.02	0.96	0.97	0.97	-1.02%	113,487,600
Dec 19, 2025	1.01	1.02	0.94	0.98	0.98	-2.00%	151,164,500
Dec 18, 2025	1.04	1.06	1.00	1.00	1.00	-2.91%	88,366,160
Dec 17, 2025	1.04	1.08	1.03	1.03	1.03	-0.96%	91,491,610