Vanguard Retirement Income ETF Portfolio (TSX:VRIF)
Canada · Delayed Price · Currency is CAD 25.52
-0.02 (-0.07%)
Aug 1, 2025, 2:51 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.53 | 25.53 | 25.48 | 25.52 | 25.54 | -0.47% | 61,600 |
| Jul 31, 2025 | 25.71 | 25.71 | 25.64 | 25.64 | 25.56 | - | 6,707 |
| Jul 30, 2025 | 25.63 | 25.69 | 25.62 | 25.64 | 25.56 | -0.19% | 2,000 |
| Jul 29, 2025 | 25.65 | 25.69 | 25.65 | 25.69 | 25.60 | 0.39% | 5,507 |
| Jul 28, 2025 | 25.60 | 25.61 | 25.59 | 25.59 | 25.51 | -0.27% | 2,100 |
| Jul 25, 2025 | 25.58 | 25.66 | 25.58 | 25.66 | 25.58 | 0.20% | 5,902 |
| Jul 24, 2025 | 25.52 | 25.63 | 25.52 | 25.61 | 25.53 | 0.04% | 5,500 |
| Jul 23, 2025 | 25.60 | 25.63 | 25.60 | 25.60 | 25.52 | 0.16% | 7,000 |
| Jul 22, 2025 | 25.49 | 25.56 | 25.49 | 25.56 | 25.48 | 0.08% | 926 |
| Jul 21, 2025 | 25.40 | 25.58 | 25.40 | 25.54 | 25.46 | 0.27% | 7,600 |
| Jul 18, 2025 | 25.53 | 25.53 | 25.47 | 25.47 | 25.39 | -0.04% | 17,225 |
| Jul 17, 2025 | 25.41 | 25.48 | 25.41 | 25.48 | 25.40 | 0.28% | 3,400 |
| Jul 16, 2025 | 25.38 | 25.41 | 25.37 | 25.41 | 25.33 | 0.08% | 2,000 |
| Jul 15, 2025 | 25.52 | 25.52 | 25.39 | 25.39 | 25.31 | -0.35% | 2,812 |
| Jul 14, 2025 | 25.46 | 25.48 | 25.43 | 25.48 | 25.40 | 0.16% | 7,900 |
| Jul 11, 2025 | 25.50 | 25.50 | 25.44 | 25.44 | 25.36 | -0.51% | 10,300 |
| Jul 10, 2025 | 25.60 | 25.60 | 25.52 | 25.57 | 25.49 | 0.04% | 842 |
| Jul 9, 2025 | 25.59 | 25.59 | 25.50 | 25.56 | 25.47 | 0.43% | 2,000 |
| Jul 8, 2025 | 25.57 | 25.57 | 25.43 | 25.45 | 25.37 | - | 2,232 |
| Jul 7, 2025 | 25.53 | 25.53 | 25.45 | 25.45 | 25.37 | -0.16% | 5,704 |
| Jul 4, 2025 | 25.43 | 25.49 | 25.43 | 25.49 | 25.41 | -0.23% | 700 |
| Jul 3, 2025 | 25.62 | 25.62 | 25.49 | 25.55 | 25.47 | 0.35% | 19,300 |
| Jul 2, 2025 | 25.62 | 25.62 | 25.45 | 25.46 | 25.38 | -0.62% | 3,700 |
| Jun 30, 2025 | 25.58 | 25.62 | 25.55 | 25.62 | 25.54 | 0.20% | 15,100 |
| Jun 27, 2025 | 25.50 | 25.59 | 25.50 | 25.57 | 25.49 | 0.24% | 19,500 |
| Jun 26, 2025 | 25.45 | 25.51 | 25.45 | 25.51 | 25.43 | 0.35% | 4,700 |
| Jun 25, 2025 | 25.56 | 25.56 | 25.41 | 25.42 | 25.34 | -0.24% | 7,600 |
| Jun 24, 2025 | 25.38 | 25.48 | 25.38 | 25.48 | 25.40 | 0.43% | 7,914 |
| Jun 23, 2025 | 25.25 | 25.38 | 25.25 | 25.37 | 25.29 | 0.44% | 12,700 |
| Jun 20, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 25.18 | -0.16% | 2,500 |
| Jun 19, 2025 | 25.25 | 25.31 | 25.23 | 25.30 | 25.22 | 0.20% | 23,141 |
| Jun 18, 2025 | 25.31 | 25.32 | 25.25 | 25.25 | 25.17 | 0.08% | 500 |
| Jun 17, 2025 | 25.23 | 25.23 | 25.22 | 25.23 | 25.15 | - | 1,733 |
| Jun 16, 2025 | 25.26 | 25.30 | 25.23 | 25.23 | 25.15 | 0.04% | 7,800 |
| Jun 13, 2025 | 25.30 | 25.30 | 25.22 | 25.22 | 25.14 | -0.55% | 10,407 |
| Jun 12, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.28 | 0.20% | 447 |
| Jun 11, 2025 | 25.35 | 25.35 | 25.31 | 25.31 | 25.23 | 0.12% | 2,005 |
| Jun 10, 2025 | 25.30 | 25.30 | 25.28 | 25.28 | 25.20 | 0.08% | 4,300 |
| Jun 9, 2025 | 25.25 | 25.26 | 25.24 | 25.26 | 25.18 | - | 9,214 |
| Jun 6, 2025 | 25.30 | 25.30 | 25.25 | 25.26 | 25.18 | - | 2,000 |
| Jun 5, 2025 | 25.28 | 25.28 | 25.25 | 25.26 | 25.18 | -0.16% | 5,609 |
| Jun 4, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.22 | 0.16% | 3,800 |
| Jun 3, 2025 | 25.25 | 25.26 | 25.20 | 25.26 | 25.18 | 0.04% | 5,046 |
| Jun 2, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.17 | -0.28% | 700 |
| May 30, 2025 | 25.34 | 25.34 | 25.25 | 25.32 | 25.16 | 0.04% | 2,600 |
| May 29, 2025 | 25.31 | 25.31 | 25.30 | 25.31 | 25.15 | 0.16% | 5,700 |
| May 28, 2025 | 25.29 | 25.29 | 25.24 | 25.27 | 25.11 | -0.20% | 3,300 |
| May 27, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.16 | 0.36% | 404 |
| May 26, 2025 | 25.24 | 25.24 | 25.17 | 25.23 | 25.07 | 0.60% | 19,200 |
| May 23, 2025 | 25.13 | 25.13 | 25.06 | 25.08 | 24.92 | -0.16% | 7,208 |