Vanguard FTSE Canada Index ETF (TSX:VCE)
Canada · Delayed Price · Currency is CAD 65.43
-0.39 (-0.59%)
Oct 7, 2025, 3:56 PM EDT
TSX:VCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 66.00 | 66.00 | 65.31 | 65.43 | 65.43 | -0.59% | 30,345 |
| Oct 6, 2025 | 66.24 | 66.26 | 65.70 | 65.82 | 65.82 | 0.09% | 35,200 |
| Oct 3, 2025 | 65.11 | 65.77 | 65.11 | 65.76 | 65.76 | 1.09% | 19,800 |
| Oct 2, 2025 | 65.10 | 65.10 | 64.63 | 65.05 | 65.05 | 0.18% | 22,500 |
| Oct 1, 2025 | 64.80 | 65.11 | 64.80 | 64.93 | 64.93 | 0.28% | 13,148 |
| Sep 30, 2025 | 64.58 | 64.77 | 64.38 | 64.75 | 64.75 | 0.15% | 18,005 |
| Sep 29, 2025 | 64.37 | 64.65 | 64.37 | 64.65 | 64.65 | 0.81% | 29,314 |
| Sep 26, 2025 | 64.33 | 64.35 | 64.11 | 64.13 | 64.13 | -0.03% | 22,901 |
| Sep 25, 2025 | 64.02 | 64.24 | 63.79 | 64.15 | 64.15 | -0.14% | 43,500 |
| Sep 24, 2025 | 64.59 | 64.80 | 64.24 | 64.24 | 64.24 | -0.29% | 22,400 |
| Sep 23, 2025 | 64.87 | 64.87 | 64.37 | 64.43 | 64.43 | -0.40% | 65,800 |
| Sep 22, 2025 | 64.50 | 64.74 | 64.29 | 64.69 | 64.69 | 0.47% | 23,200 |
| Sep 19, 2025 | 64.16 | 65.86 | 63.97 | 64.39 | 64.39 | 0.39% | 40,600 |
| Sep 18, 2025 | 63.86 | 64.20 | 63.80 | 64.14 | 63.73 | 0.55% | 14,800 |
| Sep 17, 2025 | 63.63 | 64.00 | 63.53 | 63.79 | 63.38 | 0.16% | 59,830 |
| Sep 16, 2025 | 63.85 | 63.85 | 63.57 | 63.69 | 63.28 | -0.27% | 38,707 |
| Sep 15, 2025 | 63.65 | 63.86 | 63.49 | 63.86 | 63.45 | 0.42% | 30,645 |
| Sep 12, 2025 | 63.82 | 63.91 | 63.45 | 63.59 | 63.18 | -0.39% | 31,500 |
| Sep 11, 2025 | 63.50 | 63.87 | 63.50 | 63.84 | 63.43 | 0.79% | 18,347 |
| Sep 10, 2025 | 63.36 | 63.50 | 63.26 | 63.34 | 62.94 | 0.24% | 19,100 |
| Sep 9, 2025 | 63.26 | 63.34 | 63.12 | 63.19 | 62.79 | 0.21% | 21,116 |
| Sep 8, 2025 | 63.31 | 63.31 | 62.76 | 63.06 | 62.66 | -0.17% | 34,149 |
| Sep 5, 2025 | 63.26 | 63.26 | 62.89 | 63.17 | 62.77 | 0.27% | 18,039 |
| Sep 4, 2025 | 62.72 | 63.00 | 62.60 | 63.00 | 62.60 | 0.72% | 19,700 |
| Sep 3, 2025 | 62.50 | 62.57 | 62.39 | 62.55 | 62.15 | 0.37% | 20,100 |
| Sep 2, 2025 | 62.09 | 62.32 | 61.88 | 62.32 | 61.92 | 0.16% | 25,200 |
| Aug 29, 2025 | 62.00 | 62.31 | 61.86 | 62.22 | 61.82 | 0.48% | 48,700 |
| Aug 28, 2025 | 62.24 | 62.24 | 61.77 | 61.92 | 61.52 | - | 16,701 |
| Aug 27, 2025 | 61.76 | 62.03 | 61.76 | 61.92 | 61.52 | 0.37% | 27,647 |
| Aug 26, 2025 | 61.39 | 61.69 | 61.27 | 61.69 | 61.30 | 0.62% | 22,500 |
| Aug 25, 2025 | 61.62 | 61.62 | 61.20 | 61.31 | 60.92 | -0.58% | 14,607 |
| Aug 22, 2025 | 61.30 | 61.75 | 61.30 | 61.67 | 61.28 | 1.02% | 21,700 |
| Aug 21, 2025 | 60.71 | 61.06 | 60.71 | 61.05 | 60.66 | 0.44% | 13,800 |
| Aug 20, 2025 | 60.75 | 60.88 | 60.65 | 60.78 | 60.39 | 0.21% | 16,800 |
| Aug 19, 2025 | 60.85 | 60.92 | 60.64 | 60.65 | 60.26 | -0.10% | 16,000 |
| Aug 18, 2025 | 60.64 | 60.71 | 60.52 | 60.71 | 60.32 | 0.08% | 25,900 |
| Aug 15, 2025 | 60.81 | 60.82 | 60.57 | 60.66 | 60.27 | -0.10% | 24,900 |
| Aug 14, 2025 | 60.88 | 60.88 | 60.57 | 60.72 | 60.33 | -0.30% | 23,100 |
| Aug 13, 2025 | 60.91 | 61.05 | 60.82 | 60.90 | 60.51 | 0.25% | 16,600 |
| Aug 12, 2025 | 60.61 | 60.87 | 60.61 | 60.75 | 60.36 | 0.38% | 12,200 |
| Aug 11, 2025 | 60.54 | 60.70 | 60.44 | 60.52 | 60.13 | 0.03% | 21,500 |
| Aug 8, 2025 | 60.77 | 60.77 | 60.47 | 60.50 | 60.11 | -0.12% | 15,900 |
| Aug 7, 2025 | 61.07 | 61.07 | 60.41 | 60.57 | 60.18 | -0.70% | 17,900 |
| Aug 6, 2025 | 60.82 | 61.14 | 60.82 | 61.00 | 60.61 | 1.53% | 17,800 |
| Aug 5, 2025 | 60.20 | 60.20 | 59.76 | 60.08 | 59.70 | 1.88% | 24,500 |
| Aug 1, 2025 | 59.03 | 59.03 | 58.57 | 58.97 | 58.59 | -0.94% | 43,300 |
| Jul 31, 2025 | 59.75 | 60.00 | 59.44 | 59.53 | 59.15 | -0.37% | 24,000 |
| Jul 30, 2025 | 60.08 | 60.14 | 59.60 | 59.75 | 59.37 | -0.47% | 9,800 |
| Jul 29, 2025 | 59.93 | 60.07 | 59.86 | 60.03 | 59.65 | 0.30% | 18,400 |
| Jul 28, 2025 | 59.95 | 60.00 | 59.75 | 59.85 | 59.47 | -0.30% | 22,700 |