Vanguard Conservative Income ETF Portfolio (TSX:VCIP)
Canada · Delayed Price · Currency is CAD 26.41
+0.01 (0.04%)
Aug 1, 2025, 3:59 PM EDT
TSX:VCIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.39 | 26.42 | 26.39 | 26.41 | 26.41 | -0.04% | 9,178 |
| Jul 31, 2025 | 26.36 | 26.45 | 26.36 | 26.42 | 26.42 | - | 4,200 |
| Jul 30, 2025 | 26.39 | 26.42 | 26.39 | 26.42 | 26.42 | 0.04% | 2,102 |
| Jul 29, 2025 | 26.31 | 26.41 | 26.31 | 26.41 | 26.41 | 0.30% | 3,700 |
| Jul 28, 2025 | 26.45 | 26.45 | 26.31 | 26.33 | 26.33 | -0.15% | 8,800 |
| Jul 25, 2025 | 26.31 | 26.37 | 26.31 | 26.37 | 26.37 | 0.34% | 4,027 |
| Jul 24, 2025 | 26.28 | 26.30 | 26.26 | 26.28 | 26.28 | - | 8,400 |
| Jul 23, 2025 | 26.39 | 26.39 | 26.28 | 26.28 | 26.28 | -0.11% | 1,904 |
| Jul 22, 2025 | 26.21 | 26.31 | 26.21 | 26.31 | 26.31 | 0.08% | 1,100 |
| Jul 21, 2025 | 26.44 | 26.44 | 26.29 | 26.29 | 26.29 | 0.31% | 5,000 |
| Jul 18, 2025 | 26.19 | 26.24 | 26.19 | 26.21 | 26.21 | -0.08% | 4,519 |
| Jul 17, 2025 | 26.22 | 26.23 | 26.21 | 26.23 | 26.23 | 0.23% | 1,200 |
| Jul 16, 2025 | 26.20 | 26.20 | 26.12 | 26.17 | 26.17 | 0.11% | 7,400 |
| Jul 15, 2025 | 26.20 | 26.20 | 26.13 | 26.14 | 26.14 | -0.27% | 4,001 |
| Jul 14, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.04% | 200 |
| Jul 11, 2025 | 26.36 | 26.36 | 26.21 | 26.22 | 26.22 | -0.46% | 3,931 |
| Jul 10, 2025 | 26.87 | 26.87 | 26.31 | 26.34 | 26.34 | -0.08% | 20,200 |
| Jul 9, 2025 | 26.40 | 26.40 | 26.29 | 26.36 | 26.36 | 0.38% | 12,212 |
| Jul 8, 2025 | 26.30 | 26.30 | 26.25 | 26.26 | 26.26 | -0.11% | 2,935 |
| Jul 7, 2025 | 26.43 | 26.43 | 26.29 | 26.29 | 26.29 | -0.34% | 3,200 |
| Jul 4, 2025 | 26.36 | 26.38 | 26.34 | 26.38 | 26.38 | 0.08% | 3,111 |
| Jul 3, 2025 | 26.33 | 26.36 | 26.33 | 26.36 | 26.36 | 0.19% | 5,415 |
| Jul 2, 2025 | 26.34 | 26.34 | 26.30 | 26.31 | 26.31 | -0.98% | 6,649 |
| Jun 30, 2025 | 26.51 | 26.57 | 26.51 | 26.57 | 26.39 | 0.30% | 2,315 |
| Jun 27, 2025 | 26.41 | 26.53 | 26.41 | 26.49 | 26.31 | 0.15% | 7,814 |
| Jun 26, 2025 | 26.38 | 26.45 | 26.38 | 26.45 | 26.27 | 0.15% | 822 |
| Jun 25, 2025 | 26.43 | 26.43 | 26.40 | 26.41 | 26.24 | -0.26% | 846 |
| Jun 24, 2025 | 26.43 | 26.49 | 26.43 | 26.48 | 26.30 | 0.23% | 10,600 |
| Jun 23, 2025 | 26.40 | 26.43 | 26.39 | 26.42 | 26.25 | 0.42% | 2,427 |
| Jun 20, 2025 | 26.43 | 26.43 | 26.31 | 26.31 | 26.14 | 0.04% | 12,900 |
| Jun 19, 2025 | 26.25 | 26.31 | 26.25 | 26.30 | 26.13 | - | 8,600 |
| Jun 18, 2025 | 26.21 | 26.34 | 26.21 | 26.30 | 26.13 | 0.23% | 9,723 |
| Jun 17, 2025 | 26.25 | 26.25 | 26.24 | 26.24 | 26.07 | 0.04% | 8,100 |
| Jun 16, 2025 | 26.17 | 26.29 | 26.17 | 26.23 | 26.06 | - | 3,846 |
| Jun 13, 2025 | 26.32 | 26.32 | 26.23 | 26.23 | 26.06 | -0.34% | 1,527 |
| Jun 12, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.15 | 0.04% | 1,500 |
| Jun 11, 2025 | 26.31 | 26.33 | 26.30 | 26.31 | 26.14 | 0.04% | 17,200 |
| Jun 10, 2025 | 26.23 | 26.32 | 26.23 | 26.30 | 26.13 | 0.11% | 5,000 |
| Jun 9, 2025 | 26.27 | 26.28 | 26.24 | 26.27 | 26.09 | 0.08% | 5,500 |
| Jun 6, 2025 | 26.39 | 26.39 | 26.25 | 26.25 | 26.08 | -0.38% | 34,100 |
| Jun 5, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.18 | -0.04% | - |
| Jun 4, 2025 | 26.30 | 26.37 | 26.30 | 26.36 | 26.19 | 0.23% | 6,700 |
| Jun 3, 2025 | 26.39 | 26.39 | 26.29 | 26.30 | 26.13 | - | 6,800 |
| Jun 2, 2025 | 26.19 | 26.30 | 26.19 | 26.30 | 26.13 | - | 6,600 |
| May 30, 2025 | 26.26 | 26.30 | 26.26 | 26.30 | 26.13 | - | 7,700 |
| May 29, 2025 | 26.30 | 26.32 | 26.27 | 26.30 | 26.13 | 0.19% | 4,704 |
| May 28, 2025 | 26.16 | 26.26 | 26.16 | 26.25 | 26.08 | -0.11% | 2,400 |
| May 27, 2025 | 26.26 | 26.28 | 26.18 | 26.28 | 26.11 | 0.34% | 5,000 |
| May 26, 2025 | 26.29 | 26.29 | 26.12 | 26.19 | 26.02 | 0.46% | 3,546 |
| May 23, 2025 | 26.05 | 26.07 | 26.04 | 26.07 | 25.90 | - | 6,401 |