VGI PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.99	1.02	0.99	1.00	-	-	167,072,302
Jul 23, 2026	1.00	1.03	0.99	1.00	1.00	1.01%	159,781,630
Jul 22, 2026	1.07	1.08	0.99	0.99	0.99	-7.48%	339,592,600
Jul 21, 2026	1.03	1.08	1.02	1.07	1.07	4.90%	201,044,602
Jul 20, 2026	1.02	1.03	1.01	1.02	1.02	-0.97%	55,156,159
Jul 17, 2026	1.05	1.06	1.01	1.03	1.03	-2.83%	207,139,191
Jul 16, 2026	1.05	1.06	1.03	1.06	1.06	0.95%	95,186,819
Jul 15, 2026	1.05	1.07	1.03	1.05	1.05	1.94%	223,737,816
Jul 14, 2026	1.05	1.07	1.02	1.03	1.03	-2.83%	290,451,100
Jul 13, 2026	1.00	1.09	1.00	1.06	1.06	4.95%	471,005,100
Jul 10, 2026	0.98	1.02	0.97	1.01	1.01	4.12%	344,605,988
Jul 9, 2026	0.90	0.98	0.89	0.97	0.97	8.99%	279,251,360
Jul 8, 2026	0.92	0.93	0.89	0.89	0.89	-4.30%	93,542,728
Jul 7, 2026	0.94	0.95	0.91	0.93	0.93	-1.06%	105,043,052
Jul 6, 2026	0.94	0.95	0.92	0.94	0.94	-	62,853,528
Jul 3, 2026	0.93	0.95	0.92	0.94	0.94	2.17%	100,017,400
Jul 2, 2026	0.93	0.93	0.91	0.92	0.92	-	80,812,160
Jul 1, 2026	0.94	0.95	0.92	0.92	0.92	-1.08%	143,024,109
Jun 30, 2026	0.94	0.96	0.92	0.93	0.93	-1.06%	97,641,949
Jun 29, 2026	0.93	0.95	0.92	0.94	0.94	2.17%	96,019,178
Jun 26, 2026	0.92	0.94	0.91	0.92	0.92	-	65,665,556
Jun 25, 2026	0.90	0.94	0.90	0.92	0.92	2.22%	198,653,680
Jun 24, 2026	0.89	0.91	0.88	0.90	0.90	2.27%	55,400,958
Jun 23, 2026	0.92	0.92	0.87	0.88	0.88	-4.35%	132,402,321
Jun 22, 2026	0.93	0.95	0.92	0.92	0.92	-1.08%	72,428,186
Jun 19, 2026	0.93	0.94	0.92	0.93	0.93	-	69,129,900
Jun 18, 2026	0.96	0.97	0.92	0.93	0.93	-3.12%	130,976,700
Jun 17, 2026	0.91	0.97	0.90	0.96	0.96	5.49%	262,717,300
Jun 16, 2026	0.91	0.92	0.89	0.91	0.91	-	84,296,490
Jun 15, 2026	0.90	0.92	0.89	0.91	0.91	2.25%	118,025,539
Jun 12, 2026	0.90	0.91	0.88	0.89	0.89	-	111,714,700
Jun 11, 2026	0.87	0.90	0.87	0.89	0.89	1.14%	104,469,500
Jun 10, 2026	0.90	0.91	0.87	0.88	0.88	-2.22%	191,104,900
Jun 9, 2026	0.94	0.95	0.89	0.90	0.90	-3.23%	219,518,300
Jun 8, 2026	0.94	0.96	0.92	0.93	0.93	-3.12%	146,089,493
Jun 5, 2026	1.02	1.03	0.95	0.96	0.96	-4.95%	284,716,600
Jun 4, 2026	1.01	1.05	1.00	1.01	1.01	1.00%	382,147,800
Jun 2, 2026	0.95	1.02	0.93	1.00	1.00	5.26%	380,921,400
May 29, 2026	0.97	0.97	0.94	0.95	0.95	-	258,438,900
May 28, 2026	0.90	0.98	0.90	0.95	0.95	6.74%	771,963,800
May 27, 2026	0.91	0.91	0.89	0.89	0.89	-	306,387,400
May 26, 2026	0.91	0.96	0.89	0.89	0.89	2.30%	792,149,100
May 25, 2026	0.86	0.88	0.85	0.87	0.87	2.35%	90,041,240
May 22, 2026	0.87	0.89	0.83	0.85	0.85	-2.30%	200,962,607
May 21, 2026	0.91	0.91	0.87	0.87	0.87	-2.25%	184,956,719
May 20, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	60,912,490
May 19, 2026	0.88	0.92	0.87	0.90	0.90	2.27%	180,801,200
May 18, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	71,313,900
May 15, 2026	0.88	0.93	0.87	0.89	0.89	2.30%	264,179,200
May 14, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	49,777,870