Vanguard FTSE Canada Index ETF (TSX:VCE)
Canada · Delayed Price · Currency is CAD 63.17
+0.17 (0.27%)
Sep 5, 2025, 3:56 PM EDT
TSX:VCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.26 | 63.26 | 62.89 | 63.17 | 63.17 | 0.27% | 18,039 |
| Sep 4, 2025 | 62.72 | 63.00 | 62.60 | 63.00 | 63.00 | 0.72% | 19,700 |
| Sep 3, 2025 | 62.50 | 62.57 | 62.39 | 62.55 | 62.55 | 0.37% | 20,100 |
| Sep 2, 2025 | 62.09 | 62.32 | 61.88 | 62.32 | 62.32 | 0.16% | 25,200 |
| Aug 29, 2025 | 62.00 | 62.31 | 61.86 | 62.22 | 62.22 | 0.48% | 48,700 |
| Aug 28, 2025 | 62.24 | 62.24 | 61.77 | 61.92 | 61.92 | - | 16,701 |
| Aug 27, 2025 | 61.76 | 62.03 | 61.76 | 61.92 | 61.92 | 0.37% | 27,647 |
| Aug 26, 2025 | 61.39 | 61.69 | 61.27 | 61.69 | 61.69 | 0.62% | 22,500 |
| Aug 25, 2025 | 61.62 | 61.62 | 61.20 | 61.31 | 61.31 | -0.58% | 14,607 |
| Aug 22, 2025 | 61.30 | 61.75 | 61.30 | 61.67 | 61.67 | 1.02% | 21,749 |
| Aug 21, 2025 | 60.71 | 61.06 | 60.71 | 61.05 | 61.05 | 0.44% | 13,800 |
| Aug 20, 2025 | 60.75 | 60.88 | 60.65 | 60.78 | 60.78 | 0.21% | 16,800 |
| Aug 19, 2025 | 60.85 | 60.92 | 60.64 | 60.65 | 60.65 | -0.10% | 16,020 |
| Aug 18, 2025 | 60.64 | 60.71 | 60.52 | 60.71 | 60.71 | 0.08% | 25,900 |
| Aug 15, 2025 | 60.81 | 60.82 | 60.57 | 60.66 | 60.66 | -0.10% | 24,919 |
| Aug 14, 2025 | 60.88 | 60.88 | 60.57 | 60.72 | 60.72 | -0.30% | 23,100 |
| Aug 13, 2025 | 60.91 | 61.05 | 60.82 | 60.90 | 60.90 | 0.25% | 16,618 |
| Aug 12, 2025 | 60.61 | 60.87 | 60.61 | 60.75 | 60.75 | 0.38% | 12,200 |
| Aug 11, 2025 | 60.54 | 60.70 | 60.44 | 60.52 | 60.52 | 0.03% | 21,508 |
| Aug 8, 2025 | 60.77 | 60.77 | 60.47 | 60.50 | 60.50 | -0.12% | 15,900 |
| Aug 7, 2025 | 61.07 | 61.07 | 60.41 | 60.57 | 60.57 | -0.70% | 17,921 |
| Aug 6, 2025 | 60.82 | 61.14 | 60.82 | 61.00 | 61.00 | 1.53% | 17,841 |
| Aug 5, 2025 | 60.20 | 60.20 | 59.76 | 60.08 | 60.08 | 1.88% | 24,500 |
| Aug 1, 2025 | 59.03 | 59.03 | 58.57 | 58.97 | 58.97 | -0.94% | 43,300 |
| Jul 31, 2025 | 59.75 | 60.00 | 59.44 | 59.53 | 59.53 | -0.37% | 24,000 |
| Jul 30, 2025 | 60.08 | 60.14 | 59.60 | 59.75 | 59.75 | -0.47% | 9,810 |
| Jul 29, 2025 | 59.93 | 60.07 | 59.86 | 60.03 | 60.03 | 0.30% | 18,400 |
| Jul 28, 2025 | 59.95 | 60.00 | 59.75 | 59.85 | 59.85 | -0.30% | 22,700 |
| Jul 25, 2025 | 59.78 | 60.03 | 59.73 | 60.03 | 60.03 | 0.50% | 12,400 |
| Jul 24, 2025 | 59.76 | 59.92 | 59.65 | 59.73 | 59.73 | -0.10% | 18,303 |
| Jul 23, 2025 | 59.71 | 59.86 | 59.71 | 59.79 | 59.79 | 0.15% | 13,529 |
| Jul 22, 2025 | 59.67 | 59.75 | 59.58 | 59.70 | 59.70 | 0.15% | 18,500 |
| Jul 21, 2025 | 59.84 | 59.89 | 59.59 | 59.61 | 59.61 | -0.12% | 20,600 |
| Jul 18, 2025 | 59.94 | 59.96 | 59.63 | 59.68 | 59.68 | -0.35% | 16,733 |
| Jul 17, 2025 | 59.41 | 59.94 | 59.41 | 59.89 | 59.89 | 1.05% | 15,030 |
| Jul 16, 2025 | 60.00 | 60.00 | 58.75 | 59.27 | 59.27 | 0.49% | 30,600 |
| Jul 15, 2025 | 59.41 | 59.41 | 58.95 | 58.98 | 58.98 | -0.61% | 22,800 |
| Jul 14, 2025 | 58.94 | 59.40 | 58.90 | 59.34 | 59.34 | 0.75% | 20,000 |
| Jul 11, 2025 | 58.93 | 59.00 | 58.80 | 58.90 | 58.90 | -0.37% | 64,000 |
| Jul 10, 2025 | 58.95 | 59.20 | 58.79 | 59.12 | 59.12 | 0.48% | 23,829 |
| Jul 9, 2025 | 58.74 | 58.93 | 58.71 | 58.84 | 58.84 | 0.31% | 20,600 |
| Jul 8, 2025 | 59.03 | 59.03 | 58.59 | 58.66 | 58.66 | -0.44% | 18,822 |
| Jul 7, 2025 | 59.00 | 59.13 | 58.81 | 58.92 | 58.92 | -0.10% | 50,423 |
| Jul 4, 2025 | 58.87 | 59.07 | 58.87 | 58.98 | 58.98 | -0.05% | 5,600 |
| Jul 3, 2025 | 58.77 | 59.01 | 58.75 | 59.01 | 59.01 | 0.67% | 19,900 |
| Jul 2, 2025 | 58.79 | 58.79 | 58.43 | 58.62 | 58.62 | - | 32,700 |
| Jun 30, 2025 | 58.39 | 58.63 | 58.30 | 58.62 | 58.62 | 0.55% | 23,000 |
| Jun 27, 2025 | 58.32 | 58.55 | 58.05 | 58.30 | 58.30 | -0.10% | 28,300 |
| Jun 26, 2025 | 58.07 | 58.36 | 57.93 | 58.36 | 58.36 | 0.53% | 20,800 |
| Jun 25, 2025 | 58.39 | 58.39 | 57.97 | 58.05 | 58.05 | -0.65% | 20,700 |