Vanguard FTSE Canada Index ETF (TSX:VCE)
Canada
· Delayed Price · Currency is CAD 67.60
-0.40 (-0.59%)
At close: Dec 5, 2025
TSX:VCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.05 | 68.07 | 67.55 | 67.60 | 67.60 | -0.59% | 12,336 |
| Dec 4, 2025 | 67.47 | 68.07 | 67.45 | 68.00 | 68.00 | 1.06% | 14,012 |
| Dec 3, 2025 | 67.17 | 67.38 | 67.13 | 67.29 | 67.29 | 0.45% | 17,945 |
| Dec 2, 2025 | 67.38 | 67.38 | 66.74 | 66.99 | 66.99 | -0.15% | 24,184 |
| Dec 1, 2025 | 67.44 | 67.52 | 67.09 | 67.09 | 67.09 | -0.96% | 23,589 |
| Nov 28, 2025 | 67.49 | 67.78 | 67.41 | 67.74 | 67.74 | 0.39% | 14,752 |
| Nov 27, 2025 | 67.39 | 67.48 | 67.35 | 67.48 | 67.48 | 0.16% | 13,152 |
| Nov 26, 2025 | 67.04 | 67.43 | 67.00 | 67.37 | 67.37 | 0.81% | 21,936 |
| Nov 25, 2025 | 66.30 | 66.83 | 66.12 | 66.83 | 66.83 | 1.00% | 17,710 |
| Nov 24, 2025 | 65.52 | 66.18 | 65.31 | 66.17 | 66.17 | 1.32% | 18,452 |
| Nov 21, 2025 | 64.78 | 65.48 | 64.74 | 65.31 | 65.31 | 0.83% | 20,011 |
| Nov 20, 2025 | 66.04 | 66.18 | 64.70 | 64.77 | 64.77 | -0.98% | 21,177 |
| Nov 19, 2025 | 65.13 | 65.42 | 65.06 | 65.41 | 65.41 | 0.74% | 11,017 |
| Nov 18, 2025 | 64.67 | 65.15 | 64.52 | 64.93 | 64.93 | -0.14% | 20,656 |
| Nov 17, 2025 | 65.29 | 65.58 | 64.79 | 65.02 | 65.02 | -0.81% | 20,858 |
| Nov 14, 2025 | 64.54 | 65.62 | 64.49 | 65.55 | 65.55 | 0.41% | 16,786 |
| Nov 13, 2025 | 66.50 | 66.50 | 65.10 | 65.28 | 65.28 | -1.81% | 31,085 |
| Nov 12, 2025 | 65.90 | 66.58 | 65.90 | 66.48 | 66.48 | 1.26% | 27,733 |
| Nov 11, 2025 | 65.30 | 65.71 | 65.30 | 65.65 | 65.65 | 0.37% | 23,858 |
| Nov 10, 2025 | 65.12 | 65.50 | 65.12 | 65.41 | 65.41 | 1.38% | 33,208 |
| Nov 7, 2025 | 64.32 | 64.52 | 63.80 | 64.52 | 64.52 | -0.14% | 24,538 |
| Nov 6, 2025 | 65.25 | 65.25 | 64.47 | 64.61 | 64.61 | -0.77% | 26,319 |
| Nov 5, 2025 | 64.69 | 65.31 | 64.69 | 65.11 | 65.11 | 1.07% | 11,554 |
| Nov 4, 2025 | 64.68 | 64.92 | 64.35 | 64.42 | 64.42 | -1.51% | 21,430 |
| Nov 3, 2025 | 65.50 | 65.50 | 64.90 | 65.41 | 65.41 | 0.12% | 30,904 |
| Oct 31, 2025 | 65.45 | 65.45 | 65.08 | 65.33 | 65.33 | 0.28% | 16,122 |
| Oct 30, 2025 | 64.92 | 65.41 | 64.92 | 65.15 | 65.15 | 0.09% | 20,491 |
| Oct 29, 2025 | 65.85 | 65.85 | 64.95 | 65.09 | 65.09 | -0.91% | 37,843 |
| Oct 28, 2025 | 65.54 | 65.87 | 65.54 | 65.69 | 65.69 | 0.43% | 40,191 |
| Oct 27, 2025 | 65.60 | 65.60 | 65.10 | 65.41 | 65.41 | -0.06% | 25,427 |
| Oct 24, 2025 | 65.25 | 65.54 | 65.25 | 65.45 | 65.45 | 0.58% | 42,445 |
| Oct 23, 2025 | 65.00 | 65.22 | 64.95 | 65.07 | 65.07 | 0.65% | 34,888 |
| Oct 22, 2025 | 64.36 | 64.74 | 64.30 | 64.65 | 64.65 | 0.33% | 14,202 |
| Oct 21, 2025 | 64.92 | 64.93 | 64.35 | 64.44 | 64.44 | -1.54% | 27,630 |
| Oct 20, 2025 | 65.20 | 65.50 | 65.20 | 65.45 | 65.45 | 0.97% | 31,662 |
| Oct 17, 2025 | 64.86 | 65.20 | 64.62 | 64.82 | 64.82 | -0.92% | 41,505 |
| Oct 16, 2025 | 66.11 | 66.26 | 65.26 | 65.42 | 65.42 | -0.67% | 25,482 |
| Oct 15, 2025 | 65.66 | 66.23 | 65.49 | 65.86 | 65.86 | 0.89% | 21,077 |
| Oct 14, 2025 | 64.51 | 65.53 | 64.51 | 65.28 | 65.28 | 1.51% | 35,580 |
| Oct 10, 2025 | 65.37 | 65.43 | 64.28 | 64.31 | 64.31 | -1.40% | 35,116 |
| Oct 9, 2025 | 65.81 | 65.81 | 65.05 | 65.22 | 65.22 | -0.62% | 23,125 |
| Oct 8, 2025 | 65.75 | 65.76 | 65.40 | 65.63 | 65.63 | 0.31% | 15,171 |
| Oct 7, 2025 | 66.00 | 66.00 | 65.31 | 65.43 | 65.43 | -0.59% | 30,345 |
| Oct 6, 2025 | 66.24 | 66.26 | 65.70 | 65.82 | 65.82 | 0.09% | 35,184 |
| Oct 3, 2025 | 65.11 | 65.77 | 65.11 | 65.76 | 65.76 | 1.09% | 19,751 |
| Oct 2, 2025 | 65.10 | 65.10 | 64.63 | 65.05 | 65.05 | 0.18% | 22,490 |
| Oct 1, 2025 | 64.80 | 65.11 | 64.80 | 64.93 | 64.93 | 0.28% | 13,148 |
| Sep 30, 2025 | 64.58 | 64.77 | 64.38 | 64.75 | 64.75 | 0.15% | 18,005 |
| Sep 29, 2025 | 64.37 | 64.65 | 64.37 | 64.65 | 64.65 | 0.81% | 29,314 |
| Sep 26, 2025 | 64.33 | 64.35 | 64.11 | 64.13 | 64.13 | -0.03% | 22,901 |
| Sep 25, 2025 | 64.02 | 64.24 | 63.79 | 64.15 | 64.15 | -0.14% | 43,496 |
| Sep 24, 2025 | 64.59 | 64.80 | 64.24 | 64.24 | 64.24 | -0.29% | 22,355 |
| Sep 23, 2025 | 64.87 | 64.87 | 64.37 | 64.43 | 64.43 | -0.40% | 65,789 |
| Sep 22, 2025 | 64.50 | 64.74 | 64.29 | 64.69 | 64.69 | 0.47% | 23,180 |
| Sep 19, 2025 | 64.16 | 65.86 | 63.97 | 64.39 | 64.39 | 0.39% | 40,591 |
| Sep 18, 2025 | 63.86 | 64.20 | 63.80 | 64.14 | 63.73 | 0.55% | 14,792 |
| Sep 17, 2025 | 63.63 | 64.00 | 63.53 | 63.79 | 63.38 | 0.16% | 59,830 |
| Sep 16, 2025 | 63.85 | 63.85 | 63.57 | 63.69 | 63.28 | -0.27% | 38,707 |
| Sep 15, 2025 | 63.65 | 63.86 | 63.49 | 63.86 | 63.45 | 0.42% | 30,645 |
| Sep 12, 2025 | 63.82 | 63.91 | 63.45 | 63.59 | 63.18 | -0.39% | 31,490 |
| Sep 11, 2025 | 63.50 | 63.87 | 63.50 | 63.84 | 63.43 | 0.79% | 18,347 |
| Sep 10, 2025 | 63.36 | 63.50 | 63.26 | 63.34 | 62.94 | 0.24% | 19,082 |
| Sep 9, 2025 | 63.26 | 63.34 | 63.12 | 63.19 | 62.79 | 0.21% | 21,116 |
| Sep 8, 2025 | 63.31 | 63.31 | 62.76 | 63.06 | 62.66 | -0.17% | 34,149 |
| Sep 5, 2025 | 63.26 | 63.26 | 62.89 | 63.17 | 62.77 | 0.27% | 18,039 |
| Sep 4, 2025 | 62.72 | 63.00 | 62.60 | 63.00 | 62.60 | 0.72% | 19,697 |
| Sep 3, 2025 | 62.50 | 62.57 | 62.39 | 62.55 | 62.15 | 0.37% | 20,092 |
| Sep 2, 2025 | 62.09 | 62.32 | 61.88 | 62.32 | 61.92 | 0.16% | 25,180 |
| Aug 29, 2025 | 62.00 | 62.31 | 61.86 | 62.22 | 61.82 | 0.48% | 48,657 |
| Aug 28, 2025 | 62.24 | 62.24 | 61.77 | 61.92 | 61.52 | - | 16,701 |
| Aug 27, 2025 | 61.76 | 62.03 | 61.76 | 61.92 | 61.52 | 0.37% | 27,647 |
| Aug 26, 2025 | 61.39 | 61.69 | 61.27 | 61.69 | 61.30 | 0.62% | 22,481 |
| Aug 25, 2025 | 61.62 | 61.62 | 61.20 | 61.31 | 60.92 | -0.58% | 14,607 |
| Aug 22, 2025 | 61.30 | 61.75 | 61.30 | 61.67 | 61.28 | 1.02% | 21,749 |
| Aug 21, 2025 | 60.71 | 61.06 | 60.71 | 61.05 | 60.66 | 0.44% | 13,799 |
| Aug 20, 2025 | 60.75 | 60.88 | 60.65 | 60.78 | 60.39 | 0.21% | 16,777 |
| Aug 19, 2025 | 60.85 | 60.92 | 60.64 | 60.65 | 60.26 | -0.10% | 16,020 |
| Aug 18, 2025 | 60.64 | 60.71 | 60.52 | 60.71 | 60.32 | 0.08% | 25,871 |
| Aug 15, 2025 | 60.81 | 60.82 | 60.57 | 60.66 | 60.27 | -0.10% | 24,919 |
| Aug 14, 2025 | 60.88 | 60.88 | 60.57 | 60.72 | 60.33 | -0.30% | 23,061 |
| Aug 13, 2025 | 60.91 | 61.05 | 60.82 | 60.90 | 60.51 | 0.25% | 16,618 |
| Aug 12, 2025 | 60.61 | 60.87 | 60.61 | 60.75 | 60.36 | 0.38% | 12,157 |
| Aug 11, 2025 | 60.54 | 60.70 | 60.44 | 60.52 | 60.13 | 0.03% | 21,508 |
| Aug 8, 2025 | 60.77 | 60.77 | 60.47 | 60.50 | 60.11 | -0.12% | 15,885 |
| Aug 7, 2025 | 61.07 | 61.07 | 60.41 | 60.57 | 60.18 | -0.70% | 17,921 |
| Aug 6, 2025 | 60.82 | 61.14 | 60.82 | 61.00 | 60.61 | 1.53% | 17,841 |
| Aug 5, 2025 | 60.20 | 60.20 | 59.76 | 60.08 | 59.70 | 1.88% | 24,495 |
| Aug 1, 2025 | 59.03 | 59.03 | 58.57 | 58.97 | 58.59 | -0.94% | 43,250 |
| Jul 31, 2025 | 59.75 | 60.00 | 59.44 | 59.53 | 59.15 | -0.37% | 23,984 |
| Jul 30, 2025 | 60.08 | 60.14 | 59.60 | 59.75 | 59.37 | -0.47% | 9,810 |
| Jul 29, 2025 | 59.93 | 60.07 | 59.86 | 60.03 | 59.65 | 0.30% | 18,363 |
| Jul 28, 2025 | 59.95 | 60.00 | 59.75 | 59.85 | 59.47 | -0.30% | 22,695 |
| Jul 25, 2025 | 59.78 | 60.03 | 59.73 | 60.03 | 59.65 | 0.50% | 12,375 |
| Jul 24, 2025 | 59.76 | 59.92 | 59.65 | 59.73 | 59.35 | -0.10% | 18,303 |
| Jul 23, 2025 | 59.71 | 59.86 | 59.71 | 59.79 | 59.41 | 0.16% | 13,529 |
| Jul 22, 2025 | 59.67 | 59.75 | 59.58 | 59.70 | 59.31 | 0.14% | 18,463 |
| Jul 21, 2025 | 59.84 | 59.89 | 59.59 | 59.61 | 59.23 | -0.11% | 20,556 |
| Jul 18, 2025 | 59.94 | 59.96 | 59.63 | 59.68 | 59.29 | -0.36% | 16,733 |
| Jul 17, 2025 | 59.41 | 59.94 | 59.41 | 59.89 | 59.51 | 1.05% | 15,030 |
| Jul 16, 2025 | 60.00 | 60.00 | 58.75 | 59.27 | 58.89 | 0.49% | 30,571 |