Skip to main content
Vanguard FTSE Canada Index ETF (TSX:VCE)
Canada flag Canada · Delayed Price · Currency is CAD
71.95
-0.47 (-0.65%)
Apr 28, 2026, 3:54 PM EST

TSX:VCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202672.0372.3871.9472.11--0.43%26,667
Apr 27, 202672.3472.5072.2772.4272.42-0.22%30,145
Apr 24, 202672.7272.7272.3072.5872.58-0.03%16,672
Apr 23, 202672.4672.7972.0772.6072.600.07%41,866
Apr 22, 202672.9872.9872.5072.5572.550.17%20,641
Apr 21, 202673.5673.6072.4372.4372.43-1.40%43,011
Apr 20, 202673.2673.5173.2673.4673.46-0.01%37,537
Apr 17, 202673.0273.5872.9573.4773.470.86%49,207
Apr 16, 202673.3373.3772.7972.8472.84-0.33%66,061
Apr 15, 202672.9173.2372.8073.0873.080.27%16,435
Apr 14, 202672.5572.8872.3072.8872.880.69%19,660
Apr 13, 202671.8172.4271.7272.3872.380.53%22,566
Apr 10, 202671.7972.1671.7972.0072.000.67%21,964
Apr 9, 202671.8671.8671.5271.5271.52-0.45%15,763
Apr 8, 202672.3272.3271.6171.8471.841.20%49,419
Apr 7, 202670.7671.0070.4770.9970.990.16%62,130
Apr 6, 202670.6070.9670.6070.8870.880.20%33,808
Apr 2, 202669.6070.7469.4970.7470.740.60%25,296
Apr 1, 202670.5170.6470.1370.3270.320.50%41,235
Mar 31, 202668.9770.0368.9669.9769.972.46%58,877
Mar 30, 202668.8569.2067.9668.2968.290.15%25,787
Mar 27, 202668.0168.4967.9768.1968.190.03%46,536
Mar 26, 202668.5869.4268.1368.1768.17-1.45%47,807
Mar 25, 202669.2869.2968.5969.1769.171.41%20,955
Mar 24, 202667.7768.6267.5668.2168.210.03%27,387
Mar 23, 202667.4068.4867.3268.1968.191.91%74,395
Mar 20, 202667.9367.9366.6666.9166.91-2.28%44,174
Mar 19, 202668.3568.6567.9968.4768.09-1.20%40,428
Mar 18, 202670.0270.1069.2869.3068.92-1.76%32,122
Mar 17, 202670.7771.1370.4570.5470.150.21%19,195
Mar 16, 202669.8170.4869.8070.3970.001.14%37,333
Mar 13, 202670.2470.5369.4769.6069.22-0.68%33,859
Mar 12, 202670.4670.5370.0570.0869.69-0.76%22,372
Mar 11, 202670.6370.9370.4070.6270.23-0.38%17,635
Mar 10, 202670.9871.3970.7470.8970.500.13%80,718
Mar 9, 202669.6870.8469.1170.8070.410.41%35,906
Mar 6, 202670.9370.9570.1770.5170.12-1.60%26,966
Mar 5, 202671.8372.0671.1071.6671.27-0.75%25,767
Mar 4, 202672.1472.3671.8472.2071.800.50%21,018
Mar 3, 202671.9171.9670.5071.8471.44-1.86%62,938
Mar 2, 202672.5473.2072.3573.2072.800.62%46,711
Feb 27, 202673.1173.1472.6172.7572.35-0.61%49,920
Feb 26, 202672.4273.2172.3973.2072.800.98%40,968
Feb 25, 202672.3672.7572.1072.4972.090.60%27,624
Feb 24, 202671.7172.1371.5772.0671.660.39%20,898
Feb 23, 202672.0172.2771.3971.7871.38-0.33%28,984
Feb 20, 202671.4672.0271.4672.0271.620.71%41,448
Feb 19, 202671.1471.5270.9071.5171.120.39%39,973
Feb 18, 202670.4671.3370.4671.2370.841.53%33,513
Feb 17, 202670.0970.2569.5470.1669.77-0.31%37,361
Feb 13, 202669.5370.3869.2070.3869.991.63%36,775
Feb 12, 202670.9470.9469.2069.2568.87-2.16%50,975
Feb 11, 202671.7571.7570.4370.7870.39-0.28%49,516
Feb 10, 202670.6270.9870.5070.9870.590.88%27,280
Feb 9, 202669.3070.3669.3070.3669.971.63%35,673
Feb 6, 202668.9269.2368.8569.2368.851.21%21,481
Feb 5, 202668.7469.2368.2968.4068.02-1.34%41,664
Feb 4, 202669.2769.4368.8469.3368.950.46%33,616
Feb 3, 202669.4869.4868.4069.0168.630.31%33,604
Feb 2, 202668.1368.8468.0568.8068.420.95%47,415
Jan 30, 202669.3369.4467.7668.1567.77-2.95%107,455
Jan 29, 202670.7970.8169.6370.2269.83-0.21%65,359
Jan 28, 202670.5070.5470.0370.3769.980.10%35,334
Jan 27, 202670.4670.5170.0770.3069.91-0.11%43,155
Jan 26, 202671.0271.0270.3470.3869.99-0.11%84,017
Jan 23, 202670.4670.5070.1170.4670.070.37%32,031
Jan 22, 202670.4170.4470.0770.2069.810.17%18,026
Jan 21, 202670.1670.3169.7570.0869.690.40%23,577
Jan 20, 202670.6070.6069.7069.8069.42-1.22%41,917
Jan 19, 202670.6170.7270.4070.6670.27-0.04%22,498
Jan 16, 202670.8570.8870.4670.6970.30-0.11%29,361
Jan 15, 202670.4470.8670.4470.7770.380.34%44,554
Jan 14, 202670.5170.5370.1070.5370.140.09%32,724
Jan 13, 202670.5970.7070.3970.4770.08-32,948
Jan 12, 202670.0570.5070.0570.4770.080.63%66,321
Jan 9, 202669.8770.2169.8770.0369.640.68%20,302
Jan 8, 202668.9469.5868.8269.5669.180.86%54,928
Jan 7, 202669.2969.2968.7268.9768.59-0.91%66,382
Jan 6, 202669.4569.6669.1569.6069.220.49%83,993
Jan 5, 202668.9369.4368.9169.2668.880.96%47,838
Jan 2, 202668.5768.6068.1968.6068.220.56%59,201
Dec 31, 202568.5368.5668.1968.2267.84-0.48%17,081
Dec 30, 202568.8068.8268.5368.5568.17-0.70%26,251
Dec 29, 202568.8869.2268.8869.0368.24-0.19%40,348
Dec 24, 202569.2069.3368.9969.1668.37-0.09%13,331
Dec 23, 202569.1069.2269.0469.2268.430.23%29,595
Dec 22, 202568.9669.2168.8769.0668.270.63%33,952
Dec 19, 202568.3568.8868.1868.6367.840.94%38,053
Dec 18, 202567.9068.2867.9067.9967.210.70%21,132
Dec 17, 202567.8967.9067.3967.5266.75-0.13%15,000
Dec 16, 202567.8168.0067.4667.6166.83-0.69%18,509
Dec 15, 202568.5068.5068.0068.0867.30-0.09%21,416
Dec 12, 202568.6268.6267.7168.1467.36-0.38%20,171
Dec 11, 202568.0168.4967.9168.4067.620.56%13,735
Dec 10, 202567.5168.1267.4068.0267.240.71%18,477
Dec 9, 202567.4267.8267.3667.5466.770.21%24,302
Dec 8, 202567.6967.6967.3967.4066.63-0.30%23,793
Dec 5, 202568.0568.0767.5567.6066.82-0.59%12,336
Dec 4, 202567.4768.0767.4568.0067.221.06%14,012
Dec 3, 202567.1767.3867.1367.2966.520.45%17,945