Vanguard Conservative ETF Portfolio (TSX:VCNS)
Canada
· Delayed Price · Currency is CAD 28.55
0.00 (0.00%)
Apr 17, 2025, 3:59 PM EDT
TSX:VCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 28.57 | 28.64 | 28.55 | 28.55 | 28.55 | - | 22,300 |
| Apr 16, 2025 | 28.60 | 28.65 | 28.47 | 28.55 | 28.55 | -0.52% | 31,114 |
| Apr 15, 2025 | 28.57 | 28.72 | 28.57 | 28.70 | 28.70 | 0.46% | 20,328 |
| Apr 14, 2025 | 28.55 | 28.62 | 28.50 | 28.57 | 28.57 | 0.78% | 32,214 |
| Apr 11, 2025 | 27.99 | 28.37 | 27.99 | 28.35 | 28.35 | 0.64% | 18,800 |
| Apr 10, 2025 | 28.43 | 28.43 | 28.06 | 28.17 | 28.17 | -1.88% | 9,400 |
| Apr 9, 2025 | 27.79 | 28.71 | 27.79 | 28.71 | 28.71 | 2.65% | 17,100 |
| Apr 8, 2025 | 28.47 | 28.47 | 27.85 | 27.97 | 27.97 | -0.57% | 16,200 |
| Apr 7, 2025 | 27.81 | 28.37 | 27.81 | 28.13 | 28.13 | -1.23% | 44,648 |
| Apr 4, 2025 | 28.83 | 28.83 | 28.48 | 28.48 | 28.48 | -1.69% | 29,900 |
| Apr 3, 2025 | 29.03 | 29.13 | 28.97 | 28.97 | 28.97 | -2.00% | 30,537 |
| Apr 2, 2025 | 29.41 | 29.56 | 29.41 | 29.56 | 29.56 | 0.37% | 18,200 |
| Apr 1, 2025 | 29.53 | 29.53 | 29.43 | 29.45 | 29.45 | -0.47% | 4,100 |
| Mar 31, 2025 | 29.38 | 29.62 | 29.38 | 29.59 | 29.39 | 0.37% | 15,833 |
| Mar 28, 2025 | 29.60 | 29.60 | 29.47 | 29.48 | 29.29 | -0.44% | 6,811 |
| Mar 27, 2025 | 29.62 | 29.63 | 29.58 | 29.61 | 29.41 | 0.07% | 8,700 |
| Mar 26, 2025 | 29.70 | 29.70 | 29.58 | 29.59 | 29.39 | -0.50% | 6,500 |
| Mar 25, 2025 | 29.78 | 29.80 | 29.74 | 29.74 | 29.54 | - | 3,313 |
| Mar 24, 2025 | 29.75 | 29.76 | 29.64 | 29.74 | 29.54 | 0.13% | 5,200 |
| Mar 21, 2025 | 29.71 | 29.71 | 29.64 | 29.70 | 29.50 | 0.03% | 12,700 |
| Mar 20, 2025 | 29.80 | 29.80 | 29.69 | 29.69 | 29.49 | -0.20% | 4,900 |
| Mar 19, 2025 | 29.65 | 29.76 | 29.65 | 29.75 | 29.55 | 0.64% | 11,843 |
| Mar 18, 2025 | 29.57 | 29.57 | 29.50 | 29.56 | 29.37 | -0.20% | 17,700 |
| Mar 17, 2025 | 29.54 | 29.64 | 29.54 | 29.62 | 29.42 | 0.41% | 21,149 |
| Mar 14, 2025 | 29.44 | 29.53 | 29.40 | 29.50 | 29.31 | 0.48% | 4,910 |
| Mar 13, 2025 | 29.34 | 29.39 | 29.29 | 29.36 | 29.17 | -0.17% | 26,400 |
| Mar 12, 2025 | 29.44 | 29.48 | 29.38 | 29.41 | 29.22 | - | 12,706 |
| Mar 11, 2025 | 29.47 | 29.52 | 29.41 | 29.41 | 29.22 | -0.41% | 25,300 |
| Mar 10, 2025 | 29.61 | 29.63 | 29.50 | 29.53 | 29.34 | -0.57% | 44,123 |
| Mar 7, 2025 | 29.58 | 29.70 | 29.58 | 29.70 | 29.50 | 0.47% | 21,500 |
| Mar 6, 2025 | 29.78 | 29.78 | 29.53 | 29.56 | 29.37 | -1.00% | 31,900 |
| Mar 5, 2025 | 29.70 | 29.87 | 29.66 | 29.86 | 29.66 | 0.07% | 22,900 |
| Mar 4, 2025 | 29.85 | 29.95 | 29.83 | 29.84 | 29.64 | -0.76% | 25,424 |
| Mar 3, 2025 | 30.15 | 30.15 | 30.01 | 30.07 | 29.87 | -0.17% | 13,523 |
| Feb 28, 2025 | 29.93 | 30.12 | 29.93 | 30.12 | 29.92 | 0.67% | 9,000 |
| Feb 27, 2025 | 30.01 | 30.05 | 29.92 | 29.92 | 29.72 | -0.33% | 10,600 |
| Feb 26, 2025 | 29.95 | 30.08 | 29.95 | 30.02 | 29.82 | 0.23% | 18,632 |
| Feb 25, 2025 | 29.95 | 29.96 | 29.87 | 29.95 | 29.75 | 0.40% | 13,410 |
| Feb 24, 2025 | 29.87 | 29.87 | 29.77 | 29.83 | 29.63 | 0.03% | 16,000 |
| Feb 21, 2025 | 29.95 | 29.95 | 29.82 | 29.82 | 29.62 | -0.17% | 14,249 |
| Feb 20, 2025 | 29.90 | 29.91 | 29.83 | 29.87 | 29.67 | -0.27% | 24,935 |
| Feb 19, 2025 | 29.90 | 29.95 | 29.88 | 29.95 | 29.75 | 0.03% | 10,005 |
| Feb 18, 2025 | 29.96 | 29.96 | 29.90 | 29.94 | 29.74 | -0.07% | 16,800 |
| Feb 14, 2025 | 29.97 | 29.99 | 29.95 | 29.96 | 29.76 | -0.07% | 8,127 |
| Feb 13, 2025 | 29.89 | 30.01 | 29.89 | 29.98 | 29.78 | 0.47% | 12,800 |
| Feb 12, 2025 | 29.78 | 29.84 | 29.78 | 29.84 | 29.64 | -0.33% | 24,400 |
| Feb 11, 2025 | 29.97 | 29.97 | 29.91 | 29.94 | 29.74 | -0.17% | 17,400 |
| Feb 10, 2025 | 30.03 | 30.05 | 29.99 | 29.99 | 29.79 | 0.33% | 5,140 |
| Feb 7, 2025 | 30.08 | 30.08 | 29.89 | 29.89 | 29.69 | -0.63% | 13,600 |
| Feb 6, 2025 | 30.08 | 30.08 | 30.04 | 30.08 | 29.88 | - | 17,100 |