Skip to main content
logo
Vanguard FTSE Canada Index ETF (TSX:VCE)
Canada flag Canada · Delayed Price · Currency is CAD
70.32
+0.35 (0.50%)
Apr 1, 2026, 3:59 PM EST

TSX:VCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202670.5170.6470.1370.3270.320.50%41,235
Mar 31, 202668.9770.0368.9669.9769.972.46%58,877
Mar 30, 202668.8569.2067.9668.2968.290.15%25,787
Mar 27, 202668.0168.4967.9768.1968.190.03%46,536
Mar 26, 202668.5869.4268.1368.1768.17-1.45%47,807
Mar 25, 202669.2869.2968.5969.1769.171.41%20,955
Mar 24, 202667.7768.6267.5668.2168.210.03%27,387
Mar 23, 202667.4068.4867.3268.1968.191.91%74,395
Mar 20, 202667.9367.9366.6666.9166.91-2.28%44,174
Mar 19, 202668.3568.6567.9968.4768.09-1.20%40,428
Mar 18, 202670.0270.1069.2869.3068.92-1.76%32,122
Mar 17, 202670.7771.1370.4570.5470.150.21%19,195
Mar 16, 202669.8170.4869.8070.3970.001.14%37,333
Mar 13, 202670.2470.5369.4769.6069.22-0.68%33,859
Mar 12, 202670.4670.5370.0570.0869.69-0.76%22,372
Mar 11, 202670.6370.9370.4070.6270.23-0.38%17,635
Mar 10, 202670.9871.3970.7470.8970.500.13%80,718
Mar 9, 202669.6870.8469.1170.8070.410.41%35,906
Mar 6, 202670.9370.9570.1770.5170.12-1.60%26,966
Mar 5, 202671.8372.0671.1071.6671.27-0.75%25,767
Mar 4, 202672.1472.3671.8472.2071.800.50%21,018
Mar 3, 202671.9171.9670.5071.8471.44-1.86%62,938
Mar 2, 202672.5473.2072.3573.2072.800.62%46,711
Feb 27, 202673.1173.1472.6172.7572.35-0.61%49,920
Feb 26, 202672.4273.2172.3973.2072.800.98%40,968
Feb 25, 202672.3672.7572.1072.4972.090.60%27,624
Feb 24, 202671.7172.1371.5772.0671.660.39%20,898
Feb 23, 202672.0172.2771.3971.7871.38-0.33%28,984
Feb 20, 202671.4672.0271.4672.0271.620.71%41,448
Feb 19, 202671.1471.5270.9071.5171.120.39%39,973
Feb 18, 202670.4671.3370.4671.2370.841.53%33,513
Feb 17, 202670.0970.2569.5470.1669.77-0.31%37,361
Feb 13, 202669.5370.3869.2070.3869.991.63%36,775
Feb 12, 202670.9470.9469.2069.2568.87-2.16%50,975
Feb 11, 202671.7571.7570.4370.7870.39-0.28%49,516
Feb 10, 202670.6270.9870.5070.9870.590.88%27,280
Feb 9, 202669.3070.3669.3070.3669.971.63%35,673
Feb 6, 202668.9269.2368.8569.2368.851.21%21,481
Feb 5, 202668.7469.2368.2968.4068.02-1.34%41,664
Feb 4, 202669.2769.4368.8469.3368.950.46%33,616
Feb 3, 202669.4869.4868.4069.0168.630.31%33,604
Feb 2, 202668.1368.8468.0568.8068.420.95%47,415
Jan 30, 202669.3369.4467.7668.1567.77-2.95%107,455
Jan 29, 202670.7970.8169.6370.2269.83-0.21%65,359
Jan 28, 202670.5070.5470.0370.3769.980.10%35,334
Jan 27, 202670.4670.5170.0770.3069.91-0.11%43,155
Jan 26, 202671.0271.0270.3470.3869.99-0.11%84,017
Jan 23, 202670.4670.5070.1170.4670.070.37%32,031
Jan 22, 202670.4170.4470.0770.2069.810.17%18,026
Jan 21, 202670.1670.3169.7570.0869.690.40%23,577