Vanguard FTSE Canada All Cap Index ETF (TSX:VCN)
Canada
· Delayed Price · Currency is CAD 67.26
-1.07 (-1.57%)
At close: Mar 6, 2026
TSX:VCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.69 | 67.76 | 66.88 | 67.26 | 67.26 | -1.57% | 163,561 |
| Mar 5, 2026 | 68.61 | 68.84 | 67.79 | 68.33 | 68.33 | -0.97% | 163,056 |
| Mar 4, 2026 | 68.98 | 69.21 | 68.65 | 69.00 | 69.00 | 0.45% | 92,083 |
| Mar 3, 2026 | 69.20 | 69.20 | 67.35 | 68.69 | 68.69 | -2.08% | 317,474 |
| Mar 2, 2026 | 69.51 | 70.15 | 69.33 | 70.15 | 70.15 | 0.57% | 174,674 |
| Feb 27, 2026 | 69.92 | 70.08 | 69.57 | 69.75 | 69.75 | -0.49% | 161,154 |
| Feb 26, 2026 | 69.33 | 70.10 | 69.20 | 70.09 | 70.09 | 1.10% | 124,543 |
| Feb 25, 2026 | 69.28 | 69.62 | 69.00 | 69.33 | 69.33 | 0.48% | 134,203 |
| Feb 24, 2026 | 68.52 | 69.05 | 68.33 | 69.00 | 69.00 | 0.52% | 137,569 |
| Feb 23, 2026 | 68.81 | 69.13 | 68.20 | 68.64 | 68.64 | -0.19% | 153,390 |
| Feb 20, 2026 | 68.34 | 68.77 | 68.20 | 68.77 | 68.77 | 0.63% | 195,215 |
| Feb 19, 2026 | 67.80 | 68.34 | 67.60 | 68.34 | 68.34 | 0.62% | 126,993 |
| Feb 18, 2026 | 67.32 | 68.03 | 67.23 | 67.92 | 67.92 | 1.51% | 160,712 |
| Feb 17, 2026 | 67.17 | 67.17 | 66.20 | 66.91 | 66.91 | -0.37% | 240,972 |
| Feb 13, 2026 | 66.26 | 67.19 | 65.98 | 67.16 | 67.16 | 1.70% | 204,624 |
| Feb 12, 2026 | 67.67 | 67.73 | 65.97 | 66.04 | 66.04 | -2.29% | 270,286 |
| Feb 11, 2026 | 68.69 | 68.69 | 67.18 | 67.59 | 67.59 | -0.01% | 220,336 |
| Feb 10, 2026 | 67.29 | 67.69 | 67.19 | 67.60 | 67.60 | 0.73% | 156,292 |
| Feb 9, 2026 | 66.16 | 67.12 | 66.10 | 67.11 | 67.11 | 1.67% | 163,511 |
| Feb 6, 2026 | 65.61 | 66.03 | 65.54 | 66.01 | 66.01 | 1.44% | 124,140 |
| Feb 5, 2026 | 65.75 | 65.95 | 64.95 | 65.07 | 65.07 | -1.57% | 238,588 |
| Feb 4, 2026 | 66.20 | 66.21 | 65.51 | 66.11 | 66.11 | 0.47% | 167,357 |
| Feb 3, 2026 | 66.25 | 66.25 | 65.15 | 65.80 | 65.80 | 0.50% | 169,207 |
| Feb 2, 2026 | 64.97 | 65.55 | 64.80 | 65.47 | 65.47 | 0.85% | 193,341 |
| Jan 30, 2026 | 66.60 | 66.61 | 64.53 | 64.92 | 64.92 | -3.21% | 451,505 |
| Jan 29, 2026 | 67.90 | 67.91 | 66.45 | 67.07 | 67.07 | -0.43% | 258,203 |
| Jan 28, 2026 | 67.41 | 67.59 | 66.99 | 67.36 | 67.36 | 0.21% | 167,135 |
| Jan 27, 2026 | 67.31 | 67.39 | 66.86 | 67.22 | 67.22 | -0.01% | 142,199 |
| Jan 26, 2026 | 67.88 | 67.89 | 67.19 | 67.23 | 67.23 | -0.07% | 227,995 |
| Jan 23, 2026 | 67.28 | 67.33 | 66.97 | 67.28 | 67.28 | 0.39% | 191,983 |
| Jan 22, 2026 | 67.09 | 67.28 | 66.81 | 67.02 | 67.02 | 0.39% | 156,324 |
| Jan 21, 2026 | 66.96 | 67.10 | 66.44 | 66.76 | 66.76 | 0.32% | 214,035 |
| Jan 20, 2026 | 67.18 | 67.18 | 66.44 | 66.55 | 66.55 | -1.41% | 283,583 |
| Jan 19, 2026 | 67.02 | 67.50 | 67.00 | 67.50 | 67.50 | 0.45% | 148,738 |
| Jan 16, 2026 | 67.31 | 67.34 | 66.87 | 67.20 | 67.20 | 0.03% | 132,276 |
| Jan 15, 2026 | 66.90 | 67.32 | 66.89 | 67.18 | 67.18 | 0.43% | 118,392 |
| Jan 14, 2026 | 67.00 | 67.02 | 66.53 | 66.89 | 66.89 | 0.03% | 177,708 |
| Jan 13, 2026 | 67.17 | 67.17 | 66.80 | 66.87 | 66.87 | 0.01% | 159,288 |
| Jan 12, 2026 | 66.65 | 66.92 | 66.50 | 66.86 | 66.86 | 0.74% | 228,039 |
| Jan 9, 2026 | 66.21 | 66.52 | 66.12 | 66.37 | 66.37 | 0.74% | 139,644 |
| Jan 8, 2026 | 65.35 | 65.90 | 65.21 | 65.88 | 65.88 | 0.78% | 308,624 |
| Jan 7, 2026 | 65.55 | 65.65 | 65.07 | 65.37 | 65.37 | -0.83% | 207,368 |
| Jan 6, 2026 | 65.68 | 65.98 | 65.46 | 65.92 | 65.92 | 0.58% | 127,008 |
| Jan 5, 2026 | 65.24 | 65.72 | 65.16 | 65.54 | 65.54 | 1.05% | 200,413 |
| Jan 2, 2026 | 64.95 | 65.00 | 64.46 | 64.86 | 64.86 | 0.56% | 269,925 |
| Dec 31, 2025 | 64.83 | 64.86 | 64.47 | 64.50 | 64.50 | -0.46% | 100,663 |
| Dec 30, 2025 | 65.12 | 65.12 | 64.78 | 64.80 | 64.80 | -0.63% | 99,828 |
| Dec 29, 2025 | 65.17 | 65.46 | 65.11 | 65.21 | 64.82 | -0.32% | 151,071 |
| Dec 24, 2025 | 65.53 | 65.59 | 65.29 | 65.42 | 65.03 | -0.12% | 87,881 |
| Dec 23, 2025 | 65.37 | 65.58 | 65.32 | 65.50 | 65.11 | 0.23% | 105,589 |
| Dec 22, 2025 | 65.25 | 65.55 | 65.09 | 65.35 | 64.96 | 0.66% | 68,415 |
| Dec 19, 2025 | 64.56 | 65.15 | 64.56 | 64.92 | 64.53 | 0.98% | 170,517 |
| Dec 18, 2025 | 64.17 | 64.63 | 64.17 | 64.29 | 63.91 | 0.71% | 102,190 |
| Dec 17, 2025 | 64.29 | 64.29 | 63.69 | 63.84 | 63.46 | -0.13% | 110,190 |
| Dec 16, 2025 | 64.17 | 64.36 | 63.82 | 63.92 | 63.54 | -0.67% | 155,640 |
| Dec 15, 2025 | 64.76 | 64.80 | 64.27 | 64.35 | 63.97 | -0.11% | 130,246 |
| Dec 12, 2025 | 64.89 | 65.00 | 64.03 | 64.42 | 64.04 | -0.37% | 173,894 |
| Dec 11, 2025 | 64.44 | 64.82 | 64.29 | 64.66 | 64.28 | 0.54% | 112,992 |
| Dec 10, 2025 | 63.80 | 64.47 | 63.74 | 64.31 | 63.93 | 0.79% | 174,170 |
| Dec 9, 2025 | 63.70 | 64.14 | 63.70 | 63.81 | 63.43 | 0.18% | 84,991 |
| Dec 8, 2025 | 64.00 | 64.05 | 63.67 | 63.69 | 63.31 | -0.39% | 202,045 |
| Dec 5, 2025 | 64.30 | 64.41 | 63.85 | 63.94 | 63.56 | -0.51% | 93,151 |
| Dec 4, 2025 | 63.72 | 64.37 | 63.72 | 64.27 | 63.89 | 1.04% | 73,132 |
| Dec 3, 2025 | 63.50 | 63.70 | 63.41 | 63.61 | 63.23 | 0.43% | 65,967 |
| Dec 2, 2025 | 63.73 | 63.73 | 63.09 | 63.34 | 62.96 | -0.22% | 75,185 |
| Dec 1, 2025 | 63.90 | 63.93 | 63.46 | 63.48 | 63.10 | -0.91% | 215,557 |
| Nov 28, 2025 | 63.79 | 64.11 | 63.62 | 64.06 | 63.68 | 0.50% | 71,327 |
| Nov 27, 2025 | 63.62 | 63.80 | 63.56 | 63.74 | 63.36 | 0.16% | 46,952 |
| Nov 26, 2025 | 63.32 | 63.70 | 63.26 | 63.64 | 63.26 | 0.91% | 67,902 |
| Nov 25, 2025 | 62.50 | 63.12 | 62.43 | 63.07 | 62.69 | 0.97% | 98,501 |
| Nov 24, 2025 | 61.79 | 62.49 | 61.60 | 62.46 | 62.09 | 1.40% | 71,890 |
| Nov 21, 2025 | 61.15 | 61.75 | 60.95 | 61.60 | 61.23 | 0.87% | 123,452 |
| Nov 20, 2025 | 62.32 | 62.52 | 61.04 | 61.07 | 60.71 | -1.15% | 158,375 |
| Nov 19, 2025 | 61.52 | 61.83 | 61.39 | 61.78 | 61.41 | 0.75% | 125,647 |
| Nov 18, 2025 | 61.09 | 61.50 | 60.93 | 61.32 | 60.96 | -0.13% | 95,599 |
| Nov 17, 2025 | 61.79 | 61.96 | 61.14 | 61.40 | 61.03 | -0.84% | 100,842 |
| Nov 14, 2025 | 60.99 | 62.00 | 60.94 | 61.92 | 61.55 | 0.36% | 97,763 |
| Nov 13, 2025 | 62.79 | 62.79 | 61.56 | 61.70 | 61.33 | -1.86% | 147,129 |
| Nov 12, 2025 | 62.27 | 62.98 | 62.27 | 62.87 | 62.50 | 1.27% | 73,415 |
| Nov 11, 2025 | 61.87 | 62.10 | 61.79 | 62.08 | 61.71 | 0.32% | 99,667 |
| Nov 10, 2025 | 61.77 | 61.95 | 61.59 | 61.88 | 61.51 | 1.36% | 113,247 |
| Nov 7, 2025 | 60.73 | 61.05 | 60.30 | 61.05 | 60.69 | 0.07% | 156,351 |
| Nov 6, 2025 | 61.55 | 61.55 | 60.90 | 61.01 | 60.65 | -0.75% | 76,700 |
| Nov 5, 2025 | 61.10 | 61.65 | 61.00 | 61.47 | 61.10 | 1.09% | 77,225 |
| Nov 4, 2025 | 61.24 | 61.32 | 60.75 | 60.81 | 60.45 | -1.62% | 141,943 |
| Nov 3, 2025 | 61.88 | 61.96 | 61.31 | 61.81 | 61.44 | 0.11% | 103,217 |
| Oct 31, 2025 | 61.86 | 61.90 | 61.50 | 61.74 | 61.37 | 0.29% | 148,583 |
| Oct 30, 2025 | 61.40 | 61.84 | 61.40 | 61.56 | 61.19 | 0.11% | 120,004 |
| Oct 29, 2025 | 62.18 | 62.18 | 61.32 | 61.49 | 61.12 | -0.93% | 305,879 |
| Oct 28, 2025 | 61.92 | 62.22 | 61.88 | 62.07 | 61.70 | 0.44% | 101,056 |
| Oct 27, 2025 | 62.07 | 62.07 | 61.44 | 61.80 | 61.43 | -0.13% | 109,233 |
| Oct 24, 2025 | 61.86 | 62.01 | 61.71 | 61.88 | 61.51 | 0.54% | 78,888 |
| Oct 23, 2025 | 61.50 | 61.72 | 61.38 | 61.55 | 61.18 | 0.65% | 98,501 |
| Oct 22, 2025 | 60.87 | 61.26 | 60.79 | 61.15 | 60.79 | 0.28% | 133,479 |
| Oct 21, 2025 | 61.60 | 61.60 | 60.87 | 60.98 | 60.62 | -1.65% | 142,779 |
| Oct 20, 2025 | 61.91 | 62.07 | 61.85 | 62.00 | 61.63 | 0.98% | 77,337 |
| Oct 17, 2025 | 61.66 | 61.83 | 61.20 | 61.40 | 61.03 | -1.05% | 200,685 |
| Oct 16, 2025 | 62.64 | 62.72 | 61.91 | 62.05 | 61.68 | -0.59% | 149,029 |
| Oct 15, 2025 | 62.40 | 62.79 | 62.10 | 62.42 | 62.05 | 0.89% | 143,077 |
| Oct 14, 2025 | 61.11 | 62.11 | 61.10 | 61.87 | 61.50 | 1.63% | 155,037 |