Vanguard Conservative ETF Portfolio (TSX:VCNS)
Canada · Delayed Price · Currency is CAD 31.46
-0.04 (-0.13%)
Oct 7, 2025, 3:59 PM EDT
TSX:VCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.53 | 31.53 | 31.51 | 31.51 | 31.51 | 0.03% | 3,501 |
| Oct 6, 2025 | 31.57 | 31.57 | 31.50 | 31.50 | 31.50 | -0.03% | 21,138 |
| Oct 3, 2025 | 31.49 | 31.55 | 31.49 | 31.51 | 31.51 | 0.16% | 20,835 |
| Oct 2, 2025 | 31.44 | 31.48 | 31.41 | 31.46 | 31.46 | 0.16% | 7,900 |
| Oct 1, 2025 | 31.37 | 31.43 | 31.37 | 31.41 | 31.41 | -0.32% | 31,802 |
| Sep 30, 2025 | 31.43 | 31.53 | 31.43 | 31.51 | 31.33 | 0.13% | 4,700 |
| Sep 29, 2025 | 31.42 | 31.48 | 31.42 | 31.47 | 31.29 | 0.32% | 20,148 |
| Sep 26, 2025 | 31.38 | 31.38 | 31.34 | 31.37 | 31.19 | 0.16% | 8,200 |
| Sep 25, 2025 | 31.36 | 31.36 | 31.27 | 31.32 | 31.14 | -0.16% | 28,300 |
| Sep 24, 2025 | 31.46 | 31.46 | 31.37 | 31.37 | 31.19 | -0.06% | 8,116 |
| Sep 23, 2025 | 31.42 | 31.46 | 31.39 | 31.39 | 31.21 | -0.10% | 4,300 |
| Sep 22, 2025 | 31.40 | 31.44 | 31.35 | 31.42 | 31.24 | 0.19% | 39,100 |
| Sep 19, 2025 | 31.41 | 31.55 | 31.30 | 31.36 | 31.18 | 0.16% | 34,000 |
| Sep 18, 2025 | 31.27 | 31.31 | 31.24 | 31.31 | 31.13 | 0.16% | 7,115 |
| Sep 17, 2025 | 31.32 | 31.32 | 31.19 | 31.26 | 31.09 | -0.06% | 21,817 |
| Sep 16, 2025 | 31.26 | 31.28 | 31.24 | 31.28 | 31.11 | - | 9,300 |
| Sep 15, 2025 | 31.30 | 31.30 | 31.27 | 31.28 | 31.11 | 0.10% | 13,741 |
| Sep 12, 2025 | 31.29 | 31.29 | 31.21 | 31.25 | 31.08 | -0.13% | 17,919 |
| Sep 11, 2025 | 31.22 | 31.29 | 31.22 | 31.29 | 31.12 | 0.38% | 9,224 |
| Sep 10, 2025 | 31.13 | 31.17 | 31.12 | 31.17 | 31.00 | 0.29% | 14,800 |
| Sep 9, 2025 | 31.02 | 31.08 | 31.02 | 31.08 | 30.91 | 0.13% | 10,144 |
| Sep 8, 2025 | 31.04 | 31.04 | 31.02 | 31.04 | 30.87 | 0.23% | 26,600 |
| Sep 5, 2025 | 30.93 | 31.00 | 30.89 | 30.97 | 30.80 | 0.42% | 8,700 |
| Sep 4, 2025 | 30.73 | 30.84 | 30.73 | 30.84 | 30.67 | 0.49% | 8,939 |
| Sep 3, 2025 | 30.60 | 30.69 | 30.60 | 30.69 | 30.51 | 0.43% | 3,300 |
| Sep 2, 2025 | 30.57 | 30.57 | 30.46 | 30.56 | 30.39 | -0.33% | 17,542 |
| Aug 29, 2025 | 30.69 | 30.69 | 30.60 | 30.66 | 30.48 | - | 14,600 |
| Aug 28, 2025 | 30.63 | 30.67 | 30.63 | 30.66 | 30.48 | 0.10% | 25,928 |
| Aug 27, 2025 | 30.57 | 30.64 | 30.57 | 30.63 | 30.46 | -0.07% | 3,540 |
| Aug 26, 2025 | 30.58 | 30.65 | 30.58 | 30.65 | 30.47 | 0.16% | 7,114 |
| Aug 25, 2025 | 30.61 | 30.62 | 30.59 | 30.60 | 30.43 | -0.23% | 7,131 |
| Aug 22, 2025 | 30.53 | 30.70 | 30.53 | 30.67 | 30.49 | 0.56% | 16,300 |
| Aug 21, 2025 | 30.51 | 30.51 | 30.46 | 30.50 | 30.33 | -0.13% | 8,100 |
| Aug 20, 2025 | 30.49 | 30.54 | 30.47 | 30.54 | 30.37 | 0.10% | 7,300 |
| Aug 19, 2025 | 30.59 | 30.59 | 30.50 | 30.51 | 30.34 | 0.07% | 6,600 |
| Aug 18, 2025 | 30.48 | 30.50 | 30.46 | 30.49 | 30.32 | -0.03% | 16,700 |
| Aug 15, 2025 | 30.60 | 30.60 | 30.50 | 30.50 | 30.33 | -0.13% | 20,600 |
| Aug 14, 2025 | 30.40 | 30.56 | 30.40 | 30.54 | 30.37 | -0.13% | 27,600 |
| Aug 13, 2025 | 30.58 | 30.59 | 30.57 | 30.58 | 30.41 | 0.20% | 8,129 |
| Aug 12, 2025 | 30.45 | 30.52 | 30.39 | 30.52 | 30.35 | 0.36% | 6,020 |
| Aug 11, 2025 | 30.47 | 30.47 | 30.39 | 30.41 | 30.24 | - | 5,500 |
| Aug 8, 2025 | 30.37 | 30.43 | 30.37 | 30.41 | 30.24 | 0.20% | 7,200 |
| Aug 7, 2025 | 30.38 | 30.39 | 30.35 | 30.35 | 30.18 | -0.07% | 4,200 |
| Aug 6, 2025 | 30.37 | 30.37 | 30.32 | 30.37 | 30.20 | 0.23% | 15,412 |
| Aug 5, 2025 | 30.28 | 30.31 | 30.26 | 30.30 | 30.13 | 0.53% | 16,715 |
| Aug 1, 2025 | 30.10 | 30.14 | 30.08 | 30.14 | 29.97 | -0.26% | 14,400 |
| Jul 31, 2025 | 30.24 | 30.30 | 30.21 | 30.22 | 30.05 | -0.07% | 11,821 |
| Jul 30, 2025 | 30.26 | 30.29 | 30.18 | 30.24 | 30.07 | -0.13% | 13,200 |
| Jul 29, 2025 | 30.25 | 30.28 | 30.23 | 30.28 | 30.11 | 0.36% | 14,806 |
| Jul 28, 2025 | 30.27 | 30.27 | 30.16 | 30.17 | 30.00 | -0.20% | 14,000 |