Vanguard FTSE Canadian Capped REIT Index ETF (TSX:VRE)
Canada
· Delayed Price · Currency is CAD 30.97
+0.26 (0.85%)
May 9, 2025, 3:32 PM EDT
TSX:VRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.60 | 30.97 | 30.50 | 30.97 | 30.93 | 0.85% | 27,147 |
| May 8, 2025 | 30.57 | 30.71 | 30.38 | 30.71 | 30.71 | 0.36% | 2,600 |
| May 7, 2025 | 30.50 | 30.60 | 30.40 | 30.60 | 30.60 | 0.92% | 9,644 |
| May 6, 2025 | 30.54 | 30.56 | 30.30 | 30.32 | 30.32 | -1.01% | 2,045 |
| May 5, 2025 | 30.89 | 30.89 | 30.55 | 30.63 | 30.63 | -0.91% | 4,600 |
| May 2, 2025 | 30.93 | 30.95 | 30.73 | 30.91 | 30.91 | 0.42% | 1,511 |
| May 1, 2025 | 30.52 | 30.85 | 30.52 | 30.78 | 30.78 | 1.38% | 14,200 |
| Apr 30, 2025 | 30.13 | 30.49 | 30.00 | 30.36 | 30.28 | 0.20% | 12,715 |
| Apr 29, 2025 | 30.07 | 30.32 | 30.07 | 30.30 | 30.22 | 0.43% | 1,200 |
| Apr 28, 2025 | 30.12 | 30.24 | 30.06 | 30.17 | 30.09 | -0.17% | 4,429 |
| Apr 25, 2025 | 30.10 | 30.23 | 29.99 | 30.22 | 30.14 | 0.50% | 4,821 |
| Apr 24, 2025 | 29.98 | 30.20 | 29.90 | 30.07 | 29.99 | 0.70% | 8,049 |
| Apr 23, 2025 | 30.00 | 30.13 | 29.84 | 29.86 | 29.78 | 0.57% | 5,702 |
| Apr 22, 2025 | 29.60 | 29.80 | 29.60 | 29.69 | 29.62 | 1.02% | 4,641 |
| Apr 21, 2025 | 29.82 | 29.85 | 29.20 | 29.39 | 29.32 | -1.51% | 5,200 |
| Apr 17, 2025 | 29.84 | 29.90 | 29.80 | 29.84 | 29.76 | 0.81% | 12,148 |
| Apr 16, 2025 | 29.57 | 29.88 | 29.51 | 29.60 | 29.53 | 0.17% | 5,938 |
| Apr 15, 2025 | 29.13 | 29.64 | 29.13 | 29.55 | 29.48 | 1.16% | 10,300 |
| Apr 14, 2025 | 28.91 | 29.21 | 28.91 | 29.21 | 29.14 | 2.10% | 2,208 |
| Apr 11, 2025 | 28.59 | 28.70 | 28.28 | 28.61 | 28.54 | 0.25% | 5,802 |
| Apr 10, 2025 | 29.41 | 29.41 | 28.23 | 28.54 | 28.46 | -3.29% | 15,033 |
| Apr 9, 2025 | 28.03 | 29.52 | 27.77 | 29.51 | 29.44 | 4.17% | 8,424 |
| Apr 8, 2025 | 29.55 | 29.56 | 28.07 | 28.33 | 28.26 | -2.31% | 8,930 |
| Apr 7, 2025 | 28.46 | 29.06 | 28.02 | 29.00 | 28.93 | -1.79% | 16,239 |
| Apr 4, 2025 | 30.12 | 30.12 | 29.50 | 29.53 | 29.46 | -3.05% | 9,811 |
| Apr 3, 2025 | 30.73 | 30.73 | 30.43 | 30.46 | 30.38 | -2.12% | 3,249 |
| Apr 2, 2025 | 30.78 | 31.12 | 30.78 | 31.12 | 31.04 | 0.35% | 2,201 |
| Apr 1, 2025 | 30.89 | 31.05 | 30.78 | 31.01 | 31.01 | 0.13% | 5,238 |
| Mar 31, 2025 | 30.76 | 31.05 | 30.76 | 30.97 | 30.89 | 0.58% | 10,736 |
| Mar 28, 2025 | 30.77 | 30.79 | 30.77 | 30.79 | 30.71 | -0.84% | 700 |
| Mar 27, 2025 | 30.83 | 31.06 | 30.83 | 31.05 | 30.97 | 0.55% | 4,900 |
| Mar 26, 2025 | 31.10 | 31.10 | 30.88 | 30.88 | 30.80 | -0.83% | 1,303 |
| Mar 25, 2025 | 31.40 | 31.56 | 31.14 | 31.14 | 31.06 | -0.61% | 4,400 |
| Mar 24, 2025 | 30.95 | 31.33 | 30.95 | 31.33 | 31.25 | 1.13% | 3,629 |
| Mar 21, 2025 | 31.08 | 31.08 | 30.83 | 30.98 | 30.90 | -0.35% | 5,300 |
| Mar 20, 2025 | 31.26 | 31.26 | 30.97 | 31.09 | 31.01 | 0.16% | 1,400 |
| Mar 19, 2025 | 30.95 | 31.07 | 30.95 | 31.04 | 30.96 | 0.26% | 5,200 |
| Mar 18, 2025 | 31.23 | 31.23 | 30.88 | 30.96 | 30.88 | -1.09% | 11,600 |
| Mar 17, 2025 | 30.93 | 31.35 | 30.93 | 31.30 | 31.22 | 1.26% | 6,141 |
| Mar 14, 2025 | 30.63 | 31.03 | 30.60 | 30.91 | 30.83 | 1.08% | 9,714 |
| Mar 13, 2025 | 30.73 | 30.73 | 30.58 | 30.58 | 30.50 | -1.48% | 5,900 |
| Mar 12, 2025 | 30.97 | 31.08 | 30.89 | 31.04 | 30.96 | 0.58% | 6,600 |
| Mar 11, 2025 | 30.86 | 30.99 | 30.75 | 30.86 | 30.78 | -0.16% | 5,342 |
| Mar 10, 2025 | 31.48 | 31.56 | 30.91 | 30.91 | 30.83 | -2.15% | 10,400 |
| Mar 7, 2025 | 31.63 | 31.80 | 31.47 | 31.59 | 31.51 | -0.09% | 11,600 |
| Mar 6, 2025 | 31.71 | 31.77 | 31.54 | 31.62 | 31.54 | -1.25% | 11,400 |
| Mar 5, 2025 | 31.63 | 32.02 | 31.63 | 32.02 | 31.94 | 0.41% | 13,420 |
| Mar 4, 2025 | 31.47 | 32.02 | 31.05 | 31.89 | 31.81 | 0.57% | 9,243 |
| Mar 3, 2025 | 31.53 | 32.00 | 31.53 | 31.71 | 31.63 | 0.25% | 16,604 |
| Feb 28, 2025 | 31.56 | 31.75 | 31.54 | 31.63 | 31.48 | 0.73% | 7,400 |