Vanguard Conservative ETF Portfolio (TSX:VCNS)
Canada · Delayed Price · Currency is CAD 29.91
+0.03 (0.10%)
Jul 16, 2025, 10:33 AM EDT
TSX:VCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 29.98 | 29.98 | 29.87 | 29.88 | 29.88 | -0.30% | 15,313 |
| Jul 14, 2025 | 29.96 | 29.99 | 29.91 | 29.97 | 29.97 | 0.03% | 10,700 |
| Jul 11, 2025 | 29.94 | 29.97 | 29.94 | 29.96 | 29.96 | -0.40% | 4,402 |
| Jul 10, 2025 | 30.09 | 30.09 | 30.04 | 30.08 | 30.08 | 0.03% | 8,100 |
| Jul 9, 2025 | 29.95 | 30.08 | 29.95 | 30.07 | 30.07 | 0.37% | 3,702 |
| Jul 8, 2025 | 30.00 | 30.00 | 29.92 | 29.96 | 29.96 | -0.07% | 14,305 |
| Jul 7, 2025 | 30.05 | 30.05 | 29.96 | 29.98 | 29.98 | -0.13% | 8,600 |
| Jul 4, 2025 | 30.10 | 30.10 | 30.02 | 30.02 | 30.02 | -0.10% | 9,630 |
| Jul 3, 2025 | 29.91 | 30.07 | 29.91 | 30.05 | 30.05 | 0.27% | 8,412 |
| Jul 2, 2025 | 30.24 | 30.24 | 29.93 | 29.97 | 29.97 | -0.83% | 9,742 |
| Jun 30, 2025 | 30.23 | 30.23 | 30.15 | 30.22 | 30.03 | 0.30% | 10,100 |
| Jun 27, 2025 | 30.02 | 30.18 | 30.02 | 30.13 | 29.94 | 0.23% | 7,300 |
| Jun 26, 2025 | 29.95 | 30.06 | 29.95 | 30.06 | 29.87 | 0.23% | 9,801 |
| Jun 25, 2025 | 30.08 | 30.08 | 29.99 | 29.99 | 29.80 | -0.30% | 6,400 |
| Jun 24, 2025 | 29.89 | 30.08 | 29.89 | 30.08 | 29.89 | 0.47% | 8,400 |
| Jun 23, 2025 | 29.88 | 29.95 | 29.85 | 29.94 | 29.75 | 0.44% | 13,408 |
| Jun 20, 2025 | 29.94 | 29.94 | 29.80 | 29.81 | 29.63 | -0.13% | 9,300 |
| Jun 19, 2025 | 29.87 | 29.87 | 29.73 | 29.85 | 29.66 | 0.20% | 3,600 |
| Jun 18, 2025 | 29.69 | 29.85 | 29.69 | 29.79 | 29.61 | 0.24% | 8,012 |
| Jun 17, 2025 | 29.75 | 29.75 | 29.72 | 29.72 | 29.54 | -0.07% | 3,710 |
| Jun 16, 2025 | 29.74 | 29.81 | 29.73 | 29.74 | 29.55 | 0.20% | 12,100 |
| Jun 13, 2025 | 29.73 | 29.75 | 29.67 | 29.68 | 29.50 | -0.67% | 45,200 |
| Jun 12, 2025 | 29.83 | 29.88 | 29.83 | 29.88 | 29.69 | 0.13% | 4,915 |
| Jun 11, 2025 | 29.83 | 29.88 | 29.83 | 29.84 | 29.65 | -0.03% | 5,900 |
| Jun 10, 2025 | 29.82 | 29.86 | 29.79 | 29.85 | 29.66 | 0.34% | 9,000 |
| Jun 9, 2025 | 29.75 | 29.82 | 29.73 | 29.75 | 29.57 | -0.20% | 8,922 |
| Jun 6, 2025 | 29.83 | 29.83 | 29.75 | 29.81 | 29.63 | 0.17% | 6,616 |
| Jun 5, 2025 | 29.84 | 29.84 | 29.74 | 29.76 | 29.58 | -0.17% | 13,005 |
| Jun 4, 2025 | 29.80 | 29.82 | 29.79 | 29.81 | 29.63 | 0.20% | 8,400 |
| Jun 3, 2025 | 29.77 | 29.78 | 29.75 | 29.75 | 29.57 | -0.03% | 9,813 |
| Jun 2, 2025 | 29.71 | 29.76 | 29.65 | 29.76 | 29.58 | 0.10% | 10,710 |
| May 30, 2025 | 29.75 | 29.75 | 29.65 | 29.73 | 29.55 | -0.13% | 6,628 |
| May 29, 2025 | 29.81 | 29.81 | 29.72 | 29.77 | 29.59 | 0.17% | 7,800 |
| May 28, 2025 | 29.77 | 29.77 | 29.68 | 29.72 | 29.54 | -0.17% | 15,500 |
| May 27, 2025 | 29.57 | 29.77 | 29.57 | 29.77 | 29.59 | 0.78% | 28,709 |
| May 26, 2025 | 29.65 | 29.65 | 29.54 | 29.54 | 29.36 | 0.37% | 5,503 |
| May 23, 2025 | 29.39 | 29.43 | 29.39 | 29.43 | 29.25 | -0.20% | 6,914 |
| May 22, 2025 | 29.43 | 29.52 | 29.43 | 29.49 | 29.31 | 0.07% | 22,743 |
| May 21, 2025 | 29.64 | 29.64 | 29.43 | 29.47 | 29.29 | -0.87% | 14,900 |
| May 20, 2025 | 29.76 | 29.76 | 29.70 | 29.73 | 29.55 | -0.27% | 15,828 |
| May 16, 2025 | 29.79 | 29.83 | 29.76 | 29.81 | 29.63 | 0.24% | 5,600 |
| May 15, 2025 | 29.58 | 29.77 | 29.58 | 29.74 | 29.56 | 0.47% | 5,328 |
| May 14, 2025 | 29.62 | 29.62 | 29.58 | 29.60 | 29.42 | - | 16,442 |
| May 13, 2025 | 29.63 | 29.63 | 29.60 | 29.60 | 29.42 | 0.03% | 20,809 |
| May 12, 2025 | 29.63 | 29.63 | 29.53 | 29.59 | 29.41 | 0.71% | 12,400 |
| May 9, 2025 | 29.34 | 29.38 | 29.34 | 29.38 | 29.20 | 0.27% | 1,421 |
| May 8, 2025 | 29.35 | 29.38 | 29.30 | 29.30 | 29.12 | - | 4,721 |
| May 7, 2025 | 29.20 | 29.30 | 29.20 | 29.30 | 29.12 | 0.41% | 22,600 |
| May 6, 2025 | 29.17 | 29.20 | 29.12 | 29.18 | 29.00 | -0.14% | 5,300 |
| May 5, 2025 | 29.23 | 29.25 | 29.21 | 29.22 | 29.04 | -0.07% | 5,648 |