Vanguard FTSE Canada All Cap Index ETF (TSX:VCN)
Canada · Delayed Price · Currency is CAD 60.31
+0.29 (0.48%)
Sep 15, 2025, 3:56 PM EDT
TSX:VCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 60.07 | 60.31 | 59.95 | 60.31 | 60.31 | 0.48% | 92,060 |
| Sep 12, 2025 | 60.26 | 60.28 | 59.94 | 60.02 | 60.02 | -0.38% | 78,000 |
| Sep 11, 2025 | 59.88 | 60.28 | 59.82 | 60.25 | 60.25 | 0.75% | 57,700 |
| Sep 10, 2025 | 59.74 | 59.87 | 59.67 | 59.80 | 59.80 | 0.40% | 48,434 |
| Sep 9, 2025 | 59.68 | 59.68 | 59.46 | 59.56 | 59.56 | 0.15% | 41,029 |
| Sep 8, 2025 | 59.63 | 59.63 | 59.20 | 59.47 | 59.47 | -0.05% | 89,503 |
| Sep 5, 2025 | 59.55 | 59.64 | 59.15 | 59.50 | 59.50 | 0.47% | 69,207 |
| Sep 4, 2025 | 58.93 | 59.23 | 58.85 | 59.22 | 59.22 | 0.63% | 49,631 |
| Sep 3, 2025 | 58.75 | 58.87 | 58.69 | 58.85 | 58.85 | 0.55% | 71,406 |
| Sep 2, 2025 | 58.38 | 58.55 | 58.08 | 58.53 | 58.53 | 0.07% | 93,900 |
| Aug 29, 2025 | 58.08 | 58.57 | 58.08 | 58.49 | 58.49 | 0.50% | 55,603 |
| Aug 28, 2025 | 58.44 | 58.44 | 58.02 | 58.20 | 58.20 | 0.02% | 41,147 |
| Aug 27, 2025 | 58.02 | 58.26 | 58.02 | 58.19 | 58.19 | 0.36% | 49,800 |
| Aug 26, 2025 | 57.62 | 57.98 | 57.60 | 57.98 | 57.98 | 0.61% | 41,243 |
| Aug 25, 2025 | 57.97 | 57.97 | 57.59 | 57.63 | 57.63 | -0.59% | 60,848 |
| Aug 22, 2025 | 57.54 | 58.10 | 57.54 | 57.97 | 57.97 | 1.01% | 53,619 |
| Aug 21, 2025 | 57.09 | 57.42 | 57.00 | 57.39 | 57.39 | 0.56% | 46,500 |
| Aug 20, 2025 | 57.02 | 57.14 | 56.92 | 57.07 | 57.07 | 0.23% | 60,000 |
| Aug 19, 2025 | 57.20 | 57.29 | 56.94 | 56.94 | 56.94 | -0.25% | 57,400 |
| Aug 18, 2025 | 57.09 | 57.15 | 56.94 | 57.08 | 57.08 | 0.02% | 65,317 |
| Aug 15, 2025 | 57.17 | 57.17 | 56.99 | 57.07 | 57.07 | -0.02% | 68,300 |
| Aug 14, 2025 | 57.18 | 57.19 | 56.94 | 57.08 | 57.08 | -0.28% | 54,300 |
| Aug 13, 2025 | 57.29 | 57.39 | 57.14 | 57.24 | 57.24 | 0.26% | 53,700 |
| Aug 12, 2025 | 56.95 | 57.15 | 56.92 | 57.09 | 57.09 | 0.51% | 44,900 |
| Aug 11, 2025 | 56.71 | 56.95 | 56.70 | 56.80 | 56.80 | 0.05% | 81,226 |
| Aug 8, 2025 | 56.97 | 57.00 | 56.75 | 56.77 | 56.77 | -0.02% | 61,716 |
| Aug 7, 2025 | 57.35 | 57.35 | 56.63 | 56.78 | 56.78 | -0.60% | 88,300 |
| Aug 6, 2025 | 56.97 | 57.19 | 56.90 | 57.12 | 57.12 | 1.31% | 85,300 |
| Aug 5, 2025 | 56.14 | 56.39 | 56.01 | 56.38 | 56.38 | 2.05% | 107,600 |
| Aug 1, 2025 | 55.40 | 55.40 | 54.92 | 55.25 | 55.25 | -0.97% | 175,143 |
| Jul 31, 2025 | 56.02 | 56.23 | 55.70 | 55.79 | 55.79 | -0.39% | 100,320 |
| Jul 30, 2025 | 56.34 | 56.40 | 55.85 | 56.01 | 56.01 | -0.48% | 56,534 |
| Jul 29, 2025 | 56.12 | 56.30 | 56.11 | 56.28 | 56.28 | 0.43% | 46,800 |
| Jul 28, 2025 | 56.39 | 56.39 | 55.91 | 56.04 | 56.04 | -0.27% | 87,024 |
| Jul 25, 2025 | 55.97 | 56.24 | 55.95 | 56.19 | 56.19 | 0.45% | 55,723 |
| Jul 24, 2025 | 56.00 | 56.14 | 55.85 | 55.94 | 55.94 | -0.11% | 71,200 |
| Jul 23, 2025 | 55.93 | 56.09 | 55.93 | 56.00 | 56.00 | 0.20% | 74,345 |
| Jul 22, 2025 | 55.91 | 55.95 | 55.72 | 55.89 | 55.89 | 0.16% | 46,939 |
| Jul 21, 2025 | 55.99 | 56.07 | 55.78 | 55.80 | 55.80 | -0.04% | 67,100 |
| Jul 18, 2025 | 56.13 | 56.13 | 55.76 | 55.82 | 55.82 | -0.25% | 71,500 |
| Jul 17, 2025 | 55.56 | 56.03 | 55.49 | 55.96 | 55.96 | 0.90% | 58,200 |
| Jul 16, 2025 | 55.33 | 55.47 | 54.98 | 55.46 | 55.46 | 0.34% | 156,500 |
| Jul 15, 2025 | 55.64 | 55.67 | 55.20 | 55.27 | 55.27 | -0.52% | 93,507 |
| Jul 14, 2025 | 55.26 | 55.61 | 55.15 | 55.56 | 55.56 | 0.67% | 93,607 |
| Jul 11, 2025 | 55.24 | 55.25 | 55.01 | 55.19 | 55.19 | -0.29% | 73,509 |
| Jul 10, 2025 | 55.16 | 55.43 | 55.01 | 55.35 | 55.35 | 0.49% | 91,800 |
| Jul 9, 2025 | 55.05 | 55.17 | 54.94 | 55.08 | 55.08 | 0.24% | 126,924 |
| Jul 8, 2025 | 55.22 | 55.25 | 54.86 | 54.95 | 54.95 | -0.40% | 88,400 |
| Jul 7, 2025 | 55.25 | 55.35 | 55.06 | 55.17 | 55.17 | -0.11% | 141,000 |
| Jul 4, 2025 | 55.17 | 55.31 | 55.00 | 55.23 | 55.23 | 0.02% | 56,426 |