VGI PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.87	0.88	0.86	0.86	0.86	-	45,944,470
May 12, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	28,946,010
May 11, 2026	0.88	0.89	0.87	0.87	0.87	-	40,990,150
May 8, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	48,235,020
May 7, 2026	0.90	0.92	0.88	0.89	0.89	1.14%	145,494,600
May 6, 2026	0.87	0.89	0.86	0.88	0.88	2.33%	77,756,430
May 5, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	32,370,230
Apr 30, 2026	0.87	0.87	0.86	0.87	0.87	-	28,097,420
Apr 29, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	55,981,230
Apr 28, 2026	0.88	0.88	0.85	0.86	0.86	-1.15%	54,570,750
Apr 27, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	48,456,160
Apr 24, 2026	0.87	0.88	0.84	0.86	0.86	-1.15%	71,960,450
Apr 23, 2026	0.89	0.90	0.87	0.87	0.87	-3.33%	67,054,020
Apr 22, 2026	0.91	0.94	0.90	0.90	0.90	-1.10%	217,187,600
Apr 21, 2026	0.89	0.92	0.89	0.91	0.91	2.25%	193,782,200
Apr 20, 2026	0.88	0.90	0.87	0.89	0.89	-	52,205,840
Apr 17, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	60,436,830
Apr 16, 2026	0.89	0.91	0.88	0.88	0.88	1.15%	85,627,610
Apr 10, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	58,639,850
Apr 9, 2026	0.90	0.91	0.88	0.88	0.88	-3.30%	85,953,760
Apr 8, 2026	0.90	0.93	0.88	0.91	0.91	4.60%	215,885,600
Apr 7, 2026	0.89	0.90	0.86	0.87	0.87	-1.14%	97,260,640
Apr 3, 2026	0.93	0.94	0.87	0.88	0.88	-3.30%	147,138,600
Apr 2, 2026	0.93	0.94	0.91	0.91	0.91	-4.21%	108,610,300
Apr 1, 2026	0.96	0.98	0.93	0.95	0.95	2.15%	290,581,400
Mar 31, 2026	0.84	0.96	0.84	0.93	0.93	10.71%	262,441,500
Mar 30, 2026	0.83	0.84	0.82	0.84	0.84	-	37,511,310
Mar 27, 2026	0.83	0.86	0.83	0.84	0.84	1.20%	146,657,300
Mar 26, 2026	0.84	0.85	0.82	0.83	0.83	-3.49%	81,723,490
Mar 25, 2026	0.84	0.88	0.84	0.86	0.86	3.61%	168,266,200
Mar 24, 2026	0.85	0.87	0.83	0.83	0.83	1.22%	122,555,400
Mar 23, 2026	0.83	0.86	0.82	0.82	0.82	-3.53%	77,534,100
Mar 20, 2026	0.85	0.87	0.83	0.85	0.85	1.19%	148,812,900
Mar 19, 2026	0.87	0.88	0.84	0.84	0.84	-4.55%	47,327,760
Mar 18, 2026	0.90	0.90	0.87	0.88	0.88	-	84,297,720
Mar 17, 2026	0.90	0.93	0.88	0.88	0.88	-	200,930,900
Mar 16, 2026	0.91	0.92	0.88	0.88	0.88	-3.30%	155,459,000
Mar 13, 2026	0.94	0.95	0.91	0.91	0.91	-3.19%	113,903,000
Mar 12, 2026	0.93	0.97	0.93	0.94	0.94	1.08%	110,069,700
Mar 11, 2026	1.00	1.02	0.93	0.93	0.93	-5.10%	191,574,000
Mar 10, 2026	1.04	1.05	0.98	0.98	0.98	-2.97%	144,362,700
Mar 9, 2026	0.92	1.02	0.91	1.01	1.01	1.00%	137,361,300
Mar 6, 2026	1.00	1.03	0.98	1.00	1.00	-1.96%	123,167,800