Vanguard FTSE Canadian Capped REIT Index ETF (TSX:VRE)
Canada
· Delayed Price · Currency is CAD 29.84
+0.24 (0.81%)
Apr 17, 2025, 3:47 PM EDT
TSX:VRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 29.84 | 29.90 | 29.80 | 29.84 | 29.84 | 0.81% | 12,148 |
| Apr 16, 2025 | 29.57 | 29.88 | 29.51 | 29.60 | 29.60 | 0.17% | 5,938 |
| Apr 15, 2025 | 29.13 | 29.64 | 29.13 | 29.55 | 29.55 | 1.16% | 10,300 |
| Apr 14, 2025 | 28.91 | 29.21 | 28.91 | 29.21 | 29.21 | 2.10% | 2,208 |
| Apr 11, 2025 | 28.59 | 28.70 | 28.28 | 28.61 | 28.61 | 0.25% | 5,802 |
| Apr 10, 2025 | 29.41 | 29.41 | 28.23 | 28.54 | 28.54 | -3.29% | 15,033 |
| Apr 9, 2025 | 28.03 | 29.52 | 27.77 | 29.51 | 29.51 | 4.17% | 8,424 |
| Apr 8, 2025 | 29.55 | 29.56 | 28.07 | 28.33 | 28.33 | -2.31% | 8,930 |
| Apr 7, 2025 | 28.46 | 29.06 | 28.02 | 29.00 | 29.00 | -1.79% | 16,239 |
| Apr 4, 2025 | 30.12 | 30.12 | 29.50 | 29.53 | 29.53 | -3.05% | 9,811 |
| Apr 3, 2025 | 30.73 | 30.73 | 30.43 | 30.46 | 30.46 | -2.12% | 3,249 |
| Apr 2, 2025 | 30.78 | 31.12 | 30.78 | 31.12 | 31.12 | 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 |
| Feb 27, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.25 | -1.10% | 7,400 |
| Feb 26, 2025 | 31.61 | 31.95 | 31.61 | 31.75 | 31.60 | 0.44% | 2,734 |
| Feb 25, 2025 | 31.12 | 31.75 | 31.12 | 31.61 | 31.46 | 1.54% | 4,200 |
| Feb 24, 2025 | 31.25 | 31.26 | 31.12 | 31.13 | 30.98 | -0.32% | 4,308 |
| Feb 21, 2025 | 31.38 | 31.39 | 31.10 | 31.23 | 31.08 | -0.64% | 11,200 |
| Feb 20, 2025 | 31.58 | 31.58 | 31.31 | 31.43 | 31.28 | -0.51% | 5,732 |
| Feb 19, 2025 | 31.38 | 31.59 | 31.17 | 31.59 | 31.44 | 0.57% | 3,820 |
| Feb 18, 2025 | 31.24 | 31.45 | 31.24 | 31.41 | 31.26 | -0.60% | 13,312 |
| Feb 14, 2025 | 31.55 | 31.72 | 31.53 | 31.60 | 31.45 | 0.64% | 3,000 |
| Feb 13, 2025 | 31.13 | 31.46 | 31.13 | 31.40 | 31.25 | 1.13% | 5,106 |
| Feb 12, 2025 | 31.14 | 31.19 | 31.05 | 31.05 | 30.90 | -0.96% | 6,324 |
| Feb 11, 2025 | 31.45 | 31.45 | 31.25 | 31.35 | 31.20 | -0.98% | 4,005 |
| Feb 10, 2025 | 31.46 | 31.66 | 31.30 | 31.66 | 31.51 | 1.21% | 6,300 |
| Feb 7, 2025 | 31.43 | 31.43 | 31.17 | 31.28 | 31.13 | -0.70% | 1,800 |
| Feb 6, 2025 | 31.80 | 31.80 | 31.31 | 31.50 | 31.35 | -1.25% | 13,324 |