Vanguard FTSE Canada All Cap Index ETF (TSX:VCN)
Canada · Delayed Price · Currency is CAD 61.89
-0.36 (-0.58%)
Oct 7, 2025, 3:59 PM EDT
TSX:VCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 62.40 | 62.42 | 61.75 | 61.89 | 61.89 | -0.58% | 131,037 |
| Oct 6, 2025 | 62.59 | 62.66 | 62.15 | 62.25 | 62.25 | 0.16% | 135,700 |
| Oct 3, 2025 | 61.60 | 62.19 | 61.60 | 62.15 | 62.15 | 1.07% | 93,721 |
| Oct 2, 2025 | 61.58 | 61.70 | 61.00 | 61.49 | 61.49 | 0.18% | 67,900 |
| Oct 1, 2025 | 61.21 | 61.56 | 61.21 | 61.38 | 61.38 | 0.26% | 90,000 |
| Sep 30, 2025 | 61.00 | 61.28 | 60.86 | 61.22 | 61.22 | 0.18% | 96,527 |
| Sep 29, 2025 | 60.85 | 61.13 | 60.85 | 61.11 | 61.11 | 0.79% | 66,502 |
| Sep 26, 2025 | 60.76 | 60.86 | 60.58 | 60.63 | 60.63 | 0.05% | 60,436 |
| Sep 25, 2025 | 60.40 | 60.66 | 60.22 | 60.60 | 60.60 | -0.12% | 91,547 |
| Sep 24, 2025 | 60.95 | 61.20 | 60.67 | 60.67 | 60.67 | -0.16% | 82,532 |
| Sep 23, 2025 | 61.21 | 61.28 | 60.77 | 60.77 | 60.77 | -0.47% | 97,100 |
| Sep 22, 2025 | 60.85 | 61.14 | 60.68 | 61.06 | 61.06 | 0.63% | 83,232 |
| Sep 19, 2025 | 60.12 | 60.74 | 60.12 | 60.68 | 60.68 | 0.45% | 109,622 |
| Sep 18, 2025 | 60.26 | 60.51 | 60.12 | 60.41 | 60.05 | 0.47% | 80,400 |
| Sep 17, 2025 | 60.03 | 60.39 | 59.88 | 60.13 | 59.77 | 0.03% | 130,300 |
| Sep 16, 2025 | 60.34 | 60.41 | 59.97 | 60.11 | 59.75 | -0.33% | 87,019 |
| Sep 15, 2025 | 60.07 | 60.31 | 59.95 | 60.31 | 59.95 | 0.48% | 92,100 |
| Sep 12, 2025 | 60.26 | 60.28 | 59.94 | 60.02 | 59.66 | -0.38% | 78,000 |
| Sep 11, 2025 | 59.88 | 60.28 | 59.82 | 60.25 | 59.89 | 0.75% | 57,700 |
| Sep 10, 2025 | 59.74 | 59.87 | 59.67 | 59.80 | 59.45 | 0.40% | 48,434 |
| Sep 9, 2025 | 59.68 | 59.68 | 59.46 | 59.56 | 59.21 | 0.15% | 41,029 |
| Sep 8, 2025 | 59.63 | 59.63 | 59.20 | 59.47 | 59.12 | -0.05% | 89,503 |
| Sep 5, 2025 | 59.55 | 59.64 | 59.15 | 59.50 | 59.15 | 0.47% | 69,207 |
| Sep 4, 2025 | 58.93 | 59.23 | 58.85 | 59.22 | 58.87 | 0.63% | 49,631 |
| Sep 3, 2025 | 58.75 | 58.87 | 58.69 | 58.85 | 58.50 | 0.55% | 71,406 |
| Sep 2, 2025 | 58.38 | 58.55 | 58.08 | 58.53 | 58.18 | 0.07% | 93,900 |
| Aug 29, 2025 | 58.08 | 58.57 | 58.08 | 58.49 | 58.14 | 0.50% | 55,603 |
| Aug 28, 2025 | 58.44 | 58.44 | 58.02 | 58.20 | 57.85 | 0.02% | 41,147 |
| Aug 27, 2025 | 58.02 | 58.26 | 58.02 | 58.19 | 57.84 | 0.36% | 49,800 |
| Aug 26, 2025 | 57.62 | 57.98 | 57.60 | 57.98 | 57.64 | 0.61% | 41,243 |
| Aug 25, 2025 | 57.97 | 57.97 | 57.59 | 57.63 | 57.29 | -0.59% | 60,848 |
| Aug 22, 2025 | 57.54 | 58.10 | 57.54 | 57.97 | 57.63 | 1.01% | 53,600 |
| Aug 21, 2025 | 57.09 | 57.42 | 57.00 | 57.39 | 57.05 | 0.56% | 46,500 |
| Aug 20, 2025 | 57.02 | 57.14 | 56.92 | 57.07 | 56.73 | 0.23% | 60,000 |
| Aug 19, 2025 | 57.20 | 57.29 | 56.94 | 56.94 | 56.60 | -0.25% | 57,400 |
| Aug 18, 2025 | 57.09 | 57.15 | 56.94 | 57.08 | 56.74 | 0.02% | 65,300 |
| Aug 15, 2025 | 57.17 | 57.17 | 56.99 | 57.07 | 56.73 | -0.02% | 68,300 |
| Aug 14, 2025 | 57.18 | 57.19 | 56.94 | 57.08 | 56.74 | -0.28% | 54,300 |
| Aug 13, 2025 | 57.29 | 57.39 | 57.14 | 57.24 | 56.90 | 0.26% | 53,700 |
| Aug 12, 2025 | 56.95 | 57.15 | 56.92 | 57.09 | 56.75 | 0.51% | 44,900 |
| Aug 11, 2025 | 56.71 | 56.95 | 56.70 | 56.80 | 56.46 | 0.05% | 81,200 |
| Aug 8, 2025 | 56.97 | 57.00 | 56.75 | 56.77 | 56.43 | -0.02% | 61,700 |
| Aug 7, 2025 | 57.35 | 57.35 | 56.63 | 56.78 | 56.44 | -0.60% | 88,300 |
| Aug 6, 2025 | 56.97 | 57.19 | 56.90 | 57.12 | 56.78 | 1.31% | 85,300 |
| Aug 5, 2025 | 56.14 | 56.39 | 56.01 | 56.38 | 56.05 | 2.05% | 107,600 |
| Aug 1, 2025 | 55.40 | 55.40 | 54.92 | 55.25 | 54.92 | -0.97% | 175,100 |
| Jul 31, 2025 | 56.02 | 56.23 | 55.70 | 55.79 | 55.46 | -0.39% | 100,300 |
| Jul 30, 2025 | 56.34 | 56.40 | 55.85 | 56.01 | 55.68 | -0.48% | 56,500 |
| Jul 29, 2025 | 56.12 | 56.30 | 56.11 | 56.28 | 55.95 | 0.43% | 46,800 |
| Jul 28, 2025 | 56.39 | 56.39 | 55.91 | 56.04 | 55.71 | -0.27% | 87,000 |