Vanguard FTSE Canada Index ETF (TSX:VCE)
Canada · Delayed Price · Currency is CAD 76.15
-0.52 (-0.68%)
Jul 31, 2026, 3:59 PM EST
TSX:VCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 76.62 | 76.62 | 76.08 | 76.15 | 76.15 | -0.68% | 17,278 |
| Jul 30, 2026 | 76.80 | 76.80 | 76.22 | 76.67 | 76.67 | 0.39% | 14,684 |
| Jul 29, 2026 | 77.21 | 77.24 | 76.29 | 76.37 | 76.37 | -1.25% | 18,632 |
| Jul 28, 2026 | 76.67 | 77.37 | 76.53 | 77.34 | 77.34 | 0.68% | 24,976 |
| Jul 27, 2026 | 76.56 | 76.84 | 76.36 | 76.82 | 76.82 | 0.75% | 18,313 |
| Jul 24, 2026 | 76.08 | 76.43 | 76.01 | 76.25 | 76.25 | 0.53% | 21,498 |
| Jul 23, 2026 | 76.00 | 76.15 | 75.68 | 75.85 | 75.85 | -0.84% | 25,165 |
| Jul 22, 2026 | 76.45 | 77.02 | 76.38 | 76.49 | 76.49 | 0.29% | 17,353 |
| Jul 21, 2026 | 75.87 | 76.27 | 75.87 | 76.27 | 76.27 | 0.91% | 19,038 |
| Jul 20, 2026 | 76.35 | 76.45 | 75.58 | 75.58 | 75.58 | -0.88% | 20,011 |
| Jul 17, 2026 | 76.05 | 76.46 | 75.93 | 76.25 | 76.25 | -0.27% | 22,203 |
| Jul 16, 2026 | 76.31 | 76.63 | 76.00 | 76.46 | 76.46 | - | 16,659 |
| Jul 15, 2026 | 76.40 | 76.55 | 76.19 | 76.46 | 76.46 | 0.34% | 41,693 |
| Jul 14, 2026 | 76.13 | 76.61 | 76.13 | 76.20 | 76.20 | 0.09% | 38,322 |
| Jul 13, 2026 | 76.18 | 76.32 | 75.95 | 76.13 | 76.13 | -0.05% | 24,689 |
| Jul 10, 2026 | 75.94 | 76.25 | 75.74 | 76.17 | 76.17 | 0.44% | 26,054 |
| Jul 9, 2026 | 75.41 | 75.97 | 75.41 | 75.84 | 75.84 | 0.77% | 21,230 |
| Jul 8, 2026 | 75.66 | 75.66 | 74.66 | 75.26 | 75.26 | -0.93% | 40,366 |
| Jul 7, 2026 | 75.86 | 76.10 | 75.60 | 75.97 | 75.97 | 0.41% | 26,108 |
| Jul 6, 2026 | 75.81 | 75.84 | 75.31 | 75.66 | 75.66 | -0.16% | 33,145 |
| Jul 3, 2026 | 75.39 | 75.90 | 75.39 | 75.78 | 75.78 | 0.85% | 13,046 |
| Jul 2, 2026 | 75.20 | 75.36 | 74.64 | 75.14 | 75.14 | 0.25% | 41,115 |
| Jun 30, 2026 | 74.89 | 75.08 | 74.75 | 74.95 | 74.95 | 0.12% | 20,669 |
| Jun 29, 2026 | 75.36 | 75.36 | 74.73 | 74.86 | 74.86 | -0.40% | 24,047 |
| Jun 26, 2026 | 74.89 | 75.48 | 74.79 | 75.16 | 75.16 | 0.20% | 25,095 |
| Jun 25, 2026 | 75.21 | 75.48 | 74.97 | 75.01 | 75.01 | 0.40% | 37,686 |
| Jun 24, 2026 | 74.54 | 74.89 | 74.39 | 74.71 | 74.71 | -0.40% | 16,025 |
| Jun 23, 2026 | 74.25 | 75.27 | 74.22 | 75.01 | 75.01 | 0.09% | 22,314 |
| Jun 22, 2026 | 74.68 | 75.13 | 74.68 | 74.94 | 74.94 | 0.46% | 21,437 |
| Jun 19, 2026 | 74.75 | 75.03 | 74.58 | 74.60 | 74.60 | -0.39% | 17,855 |
| Jun 18, 2026 | 75.82 | 75.82 | 75.20 | 75.30 | 74.89 | -0.50% | 24,425 |
| Jun 17, 2026 | 76.21 | 76.66 | 75.56 | 75.68 | 75.27 | -0.68% | 35,219 |
| Jun 16, 2026 | 76.10 | 76.27 | 75.96 | 76.20 | 75.79 | 0.46% | 16,596 |
| Jun 15, 2026 | 75.99 | 76.16 | 75.69 | 75.85 | 75.44 | 0.80% | 17,240 |
| Jun 12, 2026 | 74.96 | 75.52 | 74.96 | 75.25 | 74.84 | 0.71% | 24,773 |
| Jun 11, 2026 | 74.13 | 74.89 | 74.10 | 74.72 | 74.31 | 1.36% | 31,469 |
| Jun 10, 2026 | 73.65 | 74.13 | 73.65 | 73.72 | 73.32 | -0.59% | 30,088 |
| Jun 9, 2026 | 74.44 | 74.74 | 73.38 | 74.16 | 73.76 | -0.09% | 25,383 |
| Jun 8, 2026 | 74.53 | 74.75 | 74.17 | 74.23 | 73.83 | 0.18% | 46,872 |
| Jun 5, 2026 | 75.16 | 75.16 | 74.03 | 74.10 | 73.70 | -2.02% | 33,130 |
| Jun 4, 2026 | 74.75 | 75.77 | 74.75 | 75.63 | 75.22 | 1.31% | 19,034 |
| Jun 3, 2026 | 75.16 | 75.24 | 74.65 | 74.65 | 74.24 | -0.96% | 43,724 |
| Jun 2, 2026 | 74.37 | 75.37 | 74.37 | 75.37 | 74.96 | 1.25% | 23,950 |
| Jun 1, 2026 | 74.29 | 74.58 | 74.00 | 74.44 | 74.04 | 0.16% | 23,949 |
| May 29, 2026 | 73.98 | 74.35 | 73.81 | 74.32 | 73.92 | 0.55% | 35,549 |
| May 28, 2026 | 73.78 | 74.02 | 73.50 | 73.91 | 73.51 | 0.12% | 24,640 |
| May 27, 2026 | 73.98 | 74.16 | 73.77 | 73.82 | 73.42 | -0.62% | 34,285 |
| May 26, 2026 | 74.68 | 74.68 | 74.11 | 74.28 | 73.88 | -0.89% | 33,489 |
| May 25, 2026 | 74.55 | 74.95 | 74.52 | 74.95 | 74.54 | 1.27% | 60,025 |
| May 22, 2026 | 74.19 | 74.27 | 73.91 | 74.01 | 73.61 | 0.12% | 24,601 |