Skip to main content
Vanguard Conservative Income ETF Portfolio (TSX:VCIP)
Canada flag Canada · Delayed Price · Currency is CAD
27.09
-0.16 (-0.61%)
At close: Dec 5, 2025

TSX:VCIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1627.1727.0927.0927.09-0.61%3,178
Dec 4, 202527.3127.3127.2527.2627.26-0.20%7,715
Dec 3, 202527.3027.3127.2927.3127.310.18%2,097
Dec 2, 202527.2527.2727.2527.2627.260.04%7,066
Dec 1, 202527.3227.3227.2527.2527.25-0.95%16,125
Nov 28, 202527.3627.5127.3627.5127.510.36%9,587
Nov 27, 202527.3327.4327.3327.4127.410.07%10,991
Nov 26, 202527.3827.4027.3827.3927.390.22%8,839
Nov 25, 202527.2127.3327.2127.3327.330.37%12,477
Nov 24, 202527.1127.2327.1127.2327.230.41%11,992
Nov 21, 202527.0927.1227.0927.1227.120.22%3,338
Nov 20, 202527.2027.2027.0627.0627.06-0.04%11,348
Nov 19, 202527.0927.0927.0527.0727.070.07%3,527
Nov 18, 202527.0427.0727.0427.0527.05-0.26%20,639
Nov 17, 202527.1227.1827.1127.1227.12-0.18%8,607
Nov 14, 202527.2027.2227.1727.1727.17-0.26%16,064
Nov 13, 202527.2727.3227.2327.2427.24-0.44%32,279
Nov 12, 202527.2927.3827.2927.3627.360.16%4,862
Nov 11, 202527.2327.3227.2327.3227.320.13%11,838
Nov 10, 202527.2527.2827.2527.2827.280.29%11,155
Nov 7, 202527.2227.2227.1627.2027.20-0.29%13,501
Nov 6, 202527.2327.3027.2327.2827.280.04%8,010
Nov 5, 202527.2527.2827.2527.2727.270.15%6,488
Nov 4, 202527.2827.2927.2327.2327.23-0.22%7,132
Nov 3, 202527.3827.3827.2727.2927.29-0.07%7,780
Oct 31, 202527.2227.3227.2227.3127.310.15%13,355
Oct 30, 202527.3427.3427.2727.2727.27-0.04%4,196
Oct 29, 202527.4027.4027.2827.2827.28-0.51%16,801
Oct 28, 202527.4027.4227.4027.4227.420.07%3,875
Oct 27, 202527.3927.4027.3627.4027.400.27%5,162
Oct 24, 202527.2627.3627.2627.3327.330.24%3,165
Oct 23, 202527.2227.3027.2227.2627.26-0.07%8,979
Oct 22, 202527.2227.2827.2227.2827.28-0.05%189,924
Oct 21, 202527.2227.3027.2227.3027.30-0.16%4,402
Oct 20, 202527.3127.3427.3027.3427.340.40%1,245
Oct 17, 202527.2227.2327.2027.2327.23-0.11%49,876
Oct 16, 202527.2627.2927.2527.2627.260.07%13,881
Oct 15, 202527.2027.2627.2027.2427.240.29%6,965
Oct 14, 202526.9827.1626.9827.1627.160.48%12,744
Oct 10, 202527.0827.0827.0327.0327.03-0.22%6,836
Oct 9, 202527.1627.1627.0627.0927.09-0.07%18,897
Oct 8, 202527.2027.2027.0927.1127.110.11%4,961
Oct 7, 202527.1327.1327.0627.0827.080.04%21,858
Oct 6, 202527.0127.1027.0127.0727.07-0.15%2,348
Oct 3, 202527.2027.2027.1127.1127.110.04%1,969
Oct 2, 202527.1027.1027.1027.1027.100.15%546
Oct 1, 202527.0527.0727.0527.0627.06-0.51%1,396
Sep 30, 202527.0927.2127.0927.2027.030.11%6,825
Sep 29, 202527.0727.1927.0727.1727.000.30%13,640
Sep 25, 202527.0527.0927.0527.0926.92-0.07%4,362
Sep 24, 202527.1727.1727.1127.1126.94-0.13%5,295
Sep 23, 202527.2827.2827.1427.1526.97-0.02%9,305
Sep 22, 202527.1527.1627.1427.1526.980.11%5,000
Sep 19, 202527.9127.9127.1027.1226.950.04%22,454
Sep 18, 202527.0827.1127.0727.1126.940.04%6,894
Sep 17, 202527.1327.1327.0827.1026.93-0.07%6,394
Sep 16, 202527.1027.1227.0927.1226.950.07%8,057
Sep 15, 202527.1427.1427.1027.1026.930.11%8,491
Sep 12, 202527.0727.0727.0727.0726.90-0.11%474
Sep 11, 202527.1727.1727.0927.1026.930.22%4,953
Sep 10, 202526.9727.0426.9727.0426.870.22%1,878
Sep 9, 202527.0627.0626.9326.9826.810.07%16,743
Sep 8, 202526.9426.9826.9426.9626.790.26%1,543
Sep 5, 202527.0027.0026.8526.8926.720.49%5,881
Sep 4, 202526.6826.7626.6826.7626.590.43%4,179
Sep 3, 202526.6126.6626.6126.6526.470.32%6,204
Sep 2, 202526.9926.9926.5226.5626.39-0.34%11,843
Aug 29, 202526.7426.7426.6526.6526.480.04%2,633
Aug 28, 202526.6026.6426.6026.6426.470.15%5,490
Aug 27, 202526.6426.6426.5626.6026.43-3,405
Aug 26, 202526.5126.6026.5126.6026.430.04%10,249
Aug 25, 202526.6626.6626.5726.5926.42-0.19%4,521
Aug 22, 202526.5926.6526.5726.6426.470.49%1,764
Aug 21, 202526.4526.5126.4526.5126.34-0.13%2,537
Aug 20, 202526.5626.5626.5526.5526.380.06%1,013
Aug 19, 202526.4926.5526.4926.5326.360.11%4,529
Aug 18, 202526.5226.5226.4926.5026.33-0.11%5,333
Aug 15, 202526.6726.6726.5226.5326.36-0.23%3,123
Aug 14, 202526.6026.6026.5626.5926.42-0.08%3,147
Aug 13, 202526.4826.6326.4826.6126.440.34%2,337
Aug 12, 202526.5126.5326.5126.5226.35-0.08%7,332
Aug 11, 202526.5526.5526.5326.5426.37-0.04%5,581
Aug 8, 202526.5726.5726.5226.5526.380.08%4,259
Aug 7, 202526.6026.6026.5126.5326.360.04%2,711
Aug 6, 202526.6026.6026.4826.5226.350.08%6,654
Aug 5, 202526.6626.6626.4826.5026.330.34%4,319
Aug 1, 202526.3926.4226.3926.4126.24-0.04%9,178
Jul 31, 202526.3626.4526.3626.4226.25-4,179
Jul 30, 202526.3926.4226.3926.4226.250.04%2,102
Jul 29, 202526.3126.4126.3126.4126.240.30%3,686
Jul 28, 202526.4526.4526.3126.3326.16-0.15%8,762
Jul 25, 202526.3126.3726.3126.3726.200.34%4,027
Jul 24, 202526.2826.3026.2626.2826.11-8,365
Jul 23, 202526.3926.3926.2826.2826.11-0.10%1,904
Jul 22, 202526.2126.3126.2126.3126.140.06%1,076
Jul 21, 202526.4426.4426.2926.2926.120.31%4,966
Jul 18, 202526.1926.2426.1926.2126.04-0.08%4,519
Jul 17, 202526.2226.2326.2126.2326.060.23%1,194
Jul 16, 202526.2026.2026.1226.1726.000.11%7,350
Jul 15, 202526.2026.2026.1326.1425.97-0.27%4,001