Vanguard Conservative Income ETF Portfolio (TSX:VCIP)
Canada
· Delayed Price · Currency is CAD 26.12
+0.04 (0.15%)
May 9, 2025, 2:57 PM EDT
TSX:VCIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.11 | 26.13 | 26.11 | 26.12 | 26.12 | 0.08% | 919 |
| May 8, 2025 | 26.20 | 26.20 | 26.08 | 26.10 | 26.10 | -0.19% | 3,700 |
| May 7, 2025 | 26.06 | 26.15 | 26.06 | 26.15 | 26.15 | 0.38% | 5,500 |
| May 6, 2025 | 26.00 | 26.05 | 26.00 | 26.05 | 26.05 | - | 430 |
| May 5, 2025 | 26.06 | 26.06 | 26.02 | 26.05 | 26.05 | -0.04% | 6,300 |
| May 2, 2025 | 26.15 | 26.15 | 26.01 | 26.06 | 26.06 | -0.08% | 3,900 |
| May 1, 2025 | 26.08 | 26.08 | 26.05 | 26.08 | 26.08 | -0.08% | 2,027 |
| Apr 30, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.23% | 6,200 |
| Apr 29, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.31% | 1,720 |
| Apr 28, 2025 | 25.94 | 25.96 | 25.94 | 25.96 | 25.96 | - | 6,900 |
| Apr 25, 2025 | 25.94 | 25.96 | 25.94 | 25.96 | 25.96 | 0.12% | 800 |
| Apr 24, 2025 | 25.93 | 25.94 | 25.82 | 25.93 | 25.93 | 0.50% | 1,600 |
| Apr 23, 2025 | 25.80 | 25.90 | 25.79 | 25.80 | 25.80 | 0.43% | 3,919 |
| Apr 22, 2025 | 25.65 | 25.75 | 25.65 | 25.69 | 25.69 | 0.55% | 8,717 |
| Apr 21, 2025 | 25.79 | 25.79 | 25.55 | 25.55 | 25.55 | -0.85% | 5,138 |
| Apr 17, 2025 | 25.81 | 25.81 | 25.77 | 25.77 | 25.77 | -0.08% | 1,000 |
| Apr 16, 2025 | 25.81 | 25.81 | 25.79 | 25.79 | 25.79 | -0.08% | 1,034 |
| Apr 15, 2025 | 25.83 | 25.83 | 25.81 | 25.81 | 25.81 | 0.23% | 1,714 |
| Apr 14, 2025 | 25.71 | 25.76 | 25.68 | 25.75 | 25.75 | 0.78% | 4,200 |
| Apr 11, 2025 | 25.50 | 25.58 | 25.41 | 25.55 | 25.55 | 0.27% | 6,002 |
| Apr 10, 2025 | 25.61 | 25.61 | 25.46 | 25.48 | 25.48 | -1.05% | 7,715 |
| Apr 9, 2025 | 25.24 | 25.78 | 25.24 | 25.75 | 25.75 | 1.18% | 15,000 |
| Apr 8, 2025 | 25.70 | 25.70 | 25.45 | 25.45 | 25.45 | -0.35% | 2,232 |
| Apr 7, 2025 | 25.76 | 25.76 | 25.50 | 25.54 | 25.54 | -1.31% | 12,900 |
| Apr 4, 2025 | 26.06 | 26.06 | 25.88 | 25.88 | 25.88 | -0.80% | 11,100 |
| Apr 3, 2025 | 26.24 | 26.24 | 26.09 | 26.09 | 26.09 | -0.80% | 4,036 |
| Apr 2, 2025 | 26.36 | 26.36 | 26.27 | 26.30 | 26.30 | - | 302 |
| Apr 1, 2025 | 26.24 | 26.30 | 26.24 | 26.30 | 26.30 | -0.38% | 2,000 |
| Mar 31, 2025 | 26.29 | 26.40 | 26.29 | 26.40 | 26.20 | 0.11% | 12,506 |
| Mar 28, 2025 | 26.41 | 26.41 | 26.34 | 26.37 | 26.17 | 0.04% | 11,145 |
| Mar 27, 2025 | 26.40 | 26.40 | 26.34 | 26.36 | 26.16 | 0.15% | 2,923 |
| Mar 26, 2025 | 26.42 | 26.42 | 26.32 | 26.32 | 26.12 | -0.42% | 4,500 |
| Mar 25, 2025 | 26.47 | 26.48 | 26.43 | 26.43 | 26.23 | -0.04% | 2,000 |
| Mar 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.24 | - | 300 |
| Mar 21, 2025 | 26.42 | 26.44 | 26.42 | 26.44 | 26.24 | -0.04% | 1,500 |
| Mar 20, 2025 | 26.55 | 26.55 | 26.45 | 26.45 | 26.25 | 0.19% | 15,000 |
| Mar 19, 2025 | 26.46 | 26.46 | 26.38 | 26.40 | 26.20 | 0.15% | 4,200 |
| Mar 18, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.16 | -0.11% | 700 |
| Mar 17, 2025 | 26.35 | 26.42 | 26.35 | 26.39 | 26.18 | 0.34% | 6,000 |
| Mar 14, 2025 | 26.32 | 26.32 | 26.30 | 26.30 | 26.10 | 0.23% | 1,000 |
| Mar 13, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.04 | - | - |
| Mar 12, 2025 | 26.38 | 26.38 | 26.24 | 26.24 | 26.04 | -0.19% | 3,904 |
| Mar 11, 2025 | 26.34 | 26.34 | 26.29 | 26.29 | 26.09 | -0.27% | 3,749 |
| Mar 10, 2025 | 26.25 | 26.43 | 26.25 | 26.36 | 26.16 | -0.11% | 7,000 |
| Mar 7, 2025 | 26.34 | 26.40 | 26.34 | 26.39 | 26.19 | 0.23% | 4,114 |
| Mar 6, 2025 | 26.41 | 26.41 | 26.32 | 26.33 | 26.12 | -0.75% | 7,100 |
| Mar 5, 2025 | 26.51 | 26.55 | 26.51 | 26.53 | 26.33 | -0.38% | 6,100 |
| Mar 4, 2025 | 26.61 | 26.67 | 26.61 | 26.63 | 26.42 | -0.30% | 5,500 |
| Mar 3, 2025 | 26.84 | 26.84 | 26.68 | 26.71 | 26.50 | -0.04% | 9,205 |
| Feb 28, 2025 | 26.55 | 26.72 | 26.55 | 26.72 | 26.51 | 0.45% | 26,029 |