Vanguard FTSE Canada All Cap Index ETF (TSX:VCN)
Canada
· Delayed Price · Currency is CAD 49.52
+0.19 (0.39%)
Apr 17, 2025, 3:59 PM EDT
TSX:VCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.47 | 49.77 | 49.33 | 49.52 | 49.52 | 0.39% | 105,009 |
| Apr 16, 2025 | 49.24 | 49.62 | 48.94 | 49.33 | 49.33 | 0.06% | 131,747 |
| Apr 15, 2025 | 49.08 | 49.40 | 48.99 | 49.30 | 49.30 | 0.82% | 139,500 |
| Apr 14, 2025 | 48.98 | 49.06 | 48.50 | 48.90 | 48.90 | 1.22% | 115,940 |
| Apr 11, 2025 | 47.24 | 48.43 | 47.22 | 48.31 | 48.31 | 2.46% | 206,100 |
| Apr 10, 2025 | 48.59 | 48.59 | 46.58 | 47.15 | 47.15 | -2.96% | 408,926 |
| Apr 9, 2025 | 45.69 | 48.76 | 45.53 | 48.59 | 48.59 | 5.38% | 529,861 |
| Apr 8, 2025 | 48.03 | 48.03 | 45.70 | 46.11 | 46.11 | -1.60% | 525,000 |
| Apr 7, 2025 | 45.77 | 48.05 | 45.49 | 46.86 | 46.86 | -1.39% | 477,629 |
| Apr 4, 2025 | 48.81 | 48.89 | 47.10 | 47.52 | 47.52 | -4.64% | 610,100 |
| Apr 3, 2025 | 50.20 | 50.68 | 49.77 | 49.83 | 49.83 | -3.84% | 209,000 |
| Apr 2, 2025 | 50.90 | 51.82 | 50.82 | 51.82 | 51.82 | 1.11% | 47,800 |
| Apr 1, 2025 | 50.96 | 51.33 | 50.66 | 51.25 | 51.25 | 0.51% | 76,233 |
| Mar 31, 2025 | 50.22 | 51.14 | 50.17 | 50.99 | 50.99 | 0.77% | 111,500 |
| Mar 28, 2025 | 51.21 | 51.26 | 50.58 | 50.60 | 50.60 | -1.56% | 155,345 |
| Mar 27, 2025 | 51.35 | 51.48 | 51.20 | 51.40 | 51.40 | -0.02% | 64,200 |
| Mar 26, 2025 | 51.83 | 51.95 | 51.30 | 51.41 | 51.41 | -0.70% | 61,127 |
| Mar 25, 2025 | 51.82 | 52.06 | 51.75 | 51.77 | 51.77 | 0.14% | 69,245 |
| Mar 24, 2025 | 51.29 | 51.83 | 51.29 | 51.70 | 51.70 | 1.31% | 68,700 |
| Mar 21, 2025 | 51.03 | 51.09 | 50.70 | 51.03 | 51.03 | -1.07% | 79,244 |
| Mar 20, 2025 | 51.44 | 51.80 | 51.40 | 51.58 | 51.21 | -0.02% | 68,831 |
| Mar 19, 2025 | 51.02 | 51.67 | 51.01 | 51.59 | 51.22 | 1.52% | 55,800 |
| Mar 18, 2025 | 51.10 | 51.10 | 50.55 | 50.82 | 50.45 | -0.33% | 111,223 |
| Mar 17, 2025 | 50.60 | 51.04 | 50.58 | 50.99 | 50.62 | 0.89% | 96,000 |
| Mar 14, 2025 | 50.09 | 50.54 | 50.00 | 50.54 | 50.18 | 1.51% | 139,925 |
| Mar 13, 2025 | 50.16 | 50.27 | 49.70 | 49.79 | 49.43 | -0.92% | 84,520 |
| Mar 12, 2025 | 50.13 | 50.44 | 49.85 | 50.25 | 49.89 | 0.70% | 153,936 |
| Mar 11, 2025 | 50.13 | 50.39 | 49.72 | 49.90 | 49.54 | -0.62% | 161,224 |
| Mar 10, 2025 | 50.51 | 50.55 | 49.93 | 50.21 | 49.85 | -1.43% | 130,629 |
| Mar 7, 2025 | 50.56 | 51.08 | 50.32 | 50.94 | 50.57 | 0.67% | 98,800 |
| Mar 6, 2025 | 50.74 | 51.10 | 50.41 | 50.60 | 50.24 | -1.19% | 101,900 |
| Mar 5, 2025 | 50.51 | 51.23 | 50.51 | 51.21 | 50.84 | 1.21% | 124,900 |
| Mar 4, 2025 | 50.80 | 51.06 | 50.13 | 50.60 | 50.24 | -1.61% | 196,433 |
| Mar 3, 2025 | 52.38 | 52.61 | 51.25 | 51.43 | 51.06 | -1.53% | 166,026 |
| Feb 28, 2025 | 51.53 | 52.23 | 51.45 | 52.23 | 51.85 | 1.04% | 220,626 |
| Feb 27, 2025 | 52.22 | 52.22 | 51.69 | 51.69 | 51.32 | -0.73% | 128,610 |
| Feb 26, 2025 | 51.95 | 52.28 | 51.83 | 52.07 | 51.70 | 0.52% | 71,845 |
| Feb 25, 2025 | 51.73 | 51.91 | 51.26 | 51.80 | 51.43 | 0.23% | 133,122 |
| Feb 24, 2025 | 51.78 | 51.90 | 51.42 | 51.68 | 51.31 | - | 120,831 |
| Feb 21, 2025 | 52.52 | 52.52 | 51.66 | 51.68 | 51.31 | -1.41% | 124,000 |
| Feb 20, 2025 | 52.62 | 52.66 | 52.28 | 52.42 | 52.04 | -0.46% | 54,718 |
| Feb 19, 2025 | 52.58 | 52.70 | 52.30 | 52.66 | 52.28 | - | 70,600 |
| Feb 18, 2025 | 52.41 | 52.73 | 52.23 | 52.66 | 52.28 | 0.59% | 79,942 |
| Feb 14, 2025 | 52.79 | 52.79 | 52.33 | 52.35 | 51.97 | -0.72% | 87,931 |
| Feb 13, 2025 | 52.55 | 52.78 | 52.55 | 52.73 | 52.35 | 0.53% | 46,900 |
| Feb 12, 2025 | 52.33 | 52.58 | 52.30 | 52.45 | 52.07 | -0.30% | 60,200 |
| Feb 11, 2025 | 52.55 | 52.68 | 52.30 | 52.61 | 52.23 | -0.06% | 52,000 |
| Feb 10, 2025 | 52.69 | 52.75 | 52.62 | 52.64 | 52.26 | 0.84% | 46,400 |
| Feb 7, 2025 | 52.46 | 52.50 | 52.09 | 52.20 | 51.82 | -0.34% | 68,129 |
| Feb 6, 2025 | 52.56 | 52.60 | 52.17 | 52.38 | 52.00 | -0.10% | 59,532 |