Vanguard Conservative Income ETF Portfolio (TSX:VCIP)
Canada · Delayed Price · Currency is CAD 27.23
-0.03 (-0.11%)
Oct 17, 2025, 3:50 PM EDT
TSX:VCIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.22 | 27.23 | 27.20 | 27.23 | 27.23 | -0.11% | 49,876 |
| Oct 16, 2025 | 27.26 | 27.29 | 27.25 | 27.26 | 27.26 | 0.07% | 13,900 |
| Oct 15, 2025 | 27.20 | 27.26 | 27.20 | 27.24 | 27.24 | 0.29% | 7,000 |
| Oct 14, 2025 | 26.98 | 27.16 | 26.98 | 27.16 | 27.16 | 0.48% | 12,744 |
| Oct 10, 2025 | 27.08 | 27.08 | 27.03 | 27.03 | 27.03 | -0.22% | 6,836 |
| Oct 9, 2025 | 27.16 | 27.16 | 27.06 | 27.09 | 27.09 | -0.07% | 18,900 |
| Oct 8, 2025 | 27.20 | 27.20 | 27.09 | 27.11 | 27.11 | 0.11% | 5,000 |
| Oct 7, 2025 | 27.13 | 27.13 | 27.06 | 27.08 | 27.08 | 0.04% | 21,900 |
| Oct 6, 2025 | 27.01 | 27.10 | 27.01 | 27.07 | 27.07 | -0.15% | 2,348 |
| Oct 3, 2025 | 27.20 | 27.20 | 27.11 | 27.11 | 27.11 | 0.04% | 2,000 |
| Oct 2, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.15% | 546 |
| Oct 1, 2025 | 27.05 | 27.07 | 27.05 | 27.06 | 27.06 | -0.51% | 1,400 |
| Sep 30, 2025 | 27.09 | 27.21 | 27.09 | 27.20 | 27.03 | 0.11% | 6,825 |
| Sep 29, 2025 | 27.07 | 27.19 | 27.07 | 27.17 | 27.00 | 0.30% | 13,640 |
| Sep 26, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 26.92 | - | - |
| Sep 25, 2025 | 27.05 | 27.09 | 27.05 | 27.09 | 26.92 | -0.07% | 4,400 |
| Sep 24, 2025 | 27.17 | 27.17 | 27.11 | 27.11 | 26.94 | -0.15% | 5,300 |
| Sep 23, 2025 | 27.28 | 27.28 | 27.14 | 27.15 | 26.97 | - | 9,305 |
| Sep 22, 2025 | 27.15 | 27.16 | 27.14 | 27.15 | 26.98 | 0.11% | 5,000 |
| Sep 19, 2025 | 27.91 | 27.91 | 27.10 | 27.12 | 26.95 | 0.04% | 22,500 |
| Sep 18, 2025 | 27.08 | 27.11 | 27.07 | 27.11 | 26.94 | 0.04% | 6,900 |
| Sep 17, 2025 | 27.13 | 27.13 | 27.08 | 27.10 | 26.93 | -0.07% | 6,400 |
| Sep 16, 2025 | 27.10 | 27.12 | 27.09 | 27.12 | 26.95 | 0.07% | 8,100 |
| Sep 15, 2025 | 27.14 | 27.14 | 27.10 | 27.10 | 26.93 | 0.11% | 8,500 |
| Sep 12, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.90 | -0.11% | 500 |
| Sep 11, 2025 | 27.17 | 27.17 | 27.09 | 27.10 | 26.93 | 0.22% | 5,000 |
| Sep 10, 2025 | 26.97 | 27.04 | 26.97 | 27.04 | 26.87 | 0.22% | 1,900 |
| Sep 9, 2025 | 27.06 | 27.06 | 26.93 | 26.98 | 26.81 | 0.07% | 16,743 |
| Sep 8, 2025 | 26.94 | 26.98 | 26.94 | 26.96 | 26.79 | 0.26% | 1,543 |
| Sep 5, 2025 | 27.00 | 27.00 | 26.85 | 26.89 | 26.72 | 0.49% | 5,900 |
| Sep 4, 2025 | 26.68 | 26.76 | 26.68 | 26.76 | 26.59 | 0.41% | 4,200 |
| Sep 3, 2025 | 26.61 | 26.66 | 26.61 | 26.65 | 26.48 | 0.34% | 6,204 |
| Sep 2, 2025 | 26.99 | 26.99 | 26.52 | 26.56 | 26.39 | -0.34% | 11,843 |
| Aug 29, 2025 | 26.74 | 26.74 | 26.65 | 26.65 | 26.48 | 0.04% | 2,633 |
| Aug 28, 2025 | 26.60 | 26.64 | 26.60 | 26.64 | 26.47 | 0.15% | 5,500 |
| Aug 27, 2025 | 26.64 | 26.64 | 26.56 | 26.60 | 26.43 | - | 3,405 |
| Aug 26, 2025 | 26.51 | 26.60 | 26.51 | 26.60 | 26.43 | 0.04% | 10,249 |
| Aug 25, 2025 | 26.66 | 26.66 | 26.57 | 26.59 | 26.42 | -0.19% | 4,521 |
| Aug 22, 2025 | 26.59 | 26.65 | 26.57 | 26.64 | 26.47 | 0.49% | 1,800 |
| Aug 21, 2025 | 26.45 | 26.51 | 26.45 | 26.51 | 26.34 | -0.15% | 2,537 |
| Aug 20, 2025 | 26.56 | 26.56 | 26.55 | 26.55 | 26.38 | 0.08% | 1,013 |
| Aug 19, 2025 | 26.49 | 26.55 | 26.49 | 26.53 | 26.36 | 0.11% | 4,529 |
| Aug 18, 2025 | 26.52 | 26.52 | 26.49 | 26.50 | 26.33 | -0.11% | 5,333 |
| Aug 15, 2025 | 26.67 | 26.67 | 26.52 | 26.53 | 26.36 | -0.23% | 3,123 |
| Aug 14, 2025 | 26.60 | 26.60 | 26.56 | 26.59 | 26.42 | -0.08% | 3,147 |
| Aug 13, 2025 | 26.48 | 26.63 | 26.48 | 26.61 | 26.44 | 0.34% | 2,337 |
| Aug 12, 2025 | 26.51 | 26.53 | 26.51 | 26.52 | 26.35 | -0.08% | 7,332 |
| Aug 11, 2025 | 26.55 | 26.55 | 26.53 | 26.54 | 26.37 | -0.04% | 5,600 |
| Aug 8, 2025 | 26.57 | 26.57 | 26.52 | 26.55 | 26.38 | 0.08% | 4,300 |
| Aug 7, 2025 | 26.60 | 26.60 | 26.51 | 26.53 | 26.36 | 0.04% | 2,711 |