Vanguard FTSE Canada All Cap Index ETF (TSX:VCN)
Canada
· Delayed Price · Currency is CAD 68.31
-0.47 (-0.68%)
Apr 28, 2026, 3:59 PM EST
TSX:VCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.60 | 68.77 | 68.25 | 68.31 | 68.31 | -0.68% | 171,218 |
| Apr 27, 2026 | 68.79 | 69.00 | 68.65 | 68.78 | 68.78 | -0.30% | 112,498 |
| Apr 24, 2026 | 69.13 | 69.13 | 68.75 | 68.99 | 68.99 | - | 90,285 |
| Apr 23, 2026 | 68.85 | 69.20 | 68.41 | 68.99 | 68.99 | -0.07% | 159,188 |
| Apr 22, 2026 | 69.36 | 69.36 | 68.90 | 69.04 | 69.04 | 0.45% | 99,915 |
| Apr 21, 2026 | 69.85 | 70.01 | 68.73 | 68.73 | 68.73 | -1.63% | 221,630 |
| Apr 20, 2026 | 69.74 | 69.96 | 69.65 | 69.87 | 69.87 | - | 121,766 |
| Apr 17, 2026 | 69.54 | 70.07 | 69.45 | 69.87 | 69.87 | 0.87% | 121,668 |
| Apr 16, 2026 | 69.73 | 69.89 | 69.25 | 69.27 | 69.27 | -0.23% | 82,694 |
| Apr 15, 2026 | 69.46 | 69.77 | 69.25 | 69.43 | 69.43 | 0.12% | 85,798 |
| Apr 14, 2026 | 69.17 | 69.41 | 68.89 | 69.35 | 69.35 | 0.67% | 110,646 |
| Apr 13, 2026 | 68.29 | 68.94 | 68.21 | 68.89 | 68.89 | 0.54% | 98,190 |
| Apr 10, 2026 | 68.31 | 68.69 | 68.24 | 68.52 | 68.52 | 0.71% | 95,410 |
| Apr 9, 2026 | 68.36 | 68.60 | 68.01 | 68.04 | 68.04 | -0.44% | 101,521 |
| Apr 8, 2026 | 68.84 | 68.84 | 68.07 | 68.34 | 68.34 | 1.18% | 164,206 |
| Apr 7, 2026 | 67.32 | 67.54 | 66.94 | 67.54 | 67.54 | 0.21% | 147,984 |
| Apr 6, 2026 | 67.23 | 67.50 | 67.07 | 67.40 | 67.40 | 0.19% | 120,333 |
| Apr 2, 2026 | 66.12 | 67.31 | 66.00 | 67.27 | 67.27 | 0.58% | 147,503 |
| Apr 1, 2026 | 67.03 | 67.24 | 66.71 | 66.88 | 66.88 | 0.57% | 137,510 |
| Mar 31, 2026 | 65.49 | 66.56 | 65.49 | 66.50 | 66.50 | 2.61% | 126,586 |
| Mar 30, 2026 | 65.34 | 65.71 | 64.47 | 64.81 | 64.81 | -0.02% | 142,482 |
| Mar 27, 2026 | 64.42 | 65.12 | 64.42 | 64.82 | 64.82 | 0.26% | 120,424 |
| Mar 26, 2026 | 65.09 | 65.93 | 64.64 | 64.65 | 64.65 | -1.52% | 116,622 |
| Mar 25, 2026 | 65.82 | 65.82 | 65.20 | 65.65 | 65.65 | 1.37% | 109,703 |
| Mar 24, 2026 | 64.28 | 65.13 | 64.06 | 64.76 | 64.76 | 0.11% | 102,810 |
| Mar 23, 2026 | 64.11 | 65.00 | 63.85 | 64.69 | 64.69 | 1.97% | 130,683 |
| Mar 20, 2026 | 64.55 | 64.55 | 63.16 | 63.44 | 63.44 | -2.26% | 162,411 |
| Mar 19, 2026 | 64.85 | 65.10 | 64.35 | 64.91 | 64.58 | -1.38% | 176,385 |
| Mar 18, 2026 | 66.60 | 66.60 | 65.80 | 65.82 | 65.49 | -1.89% | 132,392 |
| Mar 17, 2026 | 67.25 | 67.74 | 66.98 | 67.09 | 66.75 | 0.19% | 82,481 |
| Mar 16, 2026 | 66.39 | 67.06 | 66.36 | 66.96 | 66.62 | 1.10% | 158,684 |
| Mar 13, 2026 | 67.00 | 67.28 | 66.13 | 66.23 | 65.90 | -0.84% | 122,610 |
| Mar 12, 2026 | 67.30 | 67.40 | 66.79 | 66.79 | 66.45 | -0.89% | 83,475 |
| Mar 11, 2026 | 67.55 | 67.71 | 67.12 | 67.39 | 67.05 | -0.35% | 154,729 |
| Mar 10, 2026 | 67.77 | 68.18 | 67.50 | 67.63 | 67.29 | 0.21% | 160,935 |
| Mar 9, 2026 | 66.42 | 67.63 | 65.81 | 67.49 | 67.15 | 0.34% | 316,707 |
| Mar 6, 2026 | 67.69 | 67.76 | 66.88 | 67.26 | 66.92 | -1.57% | 163,561 |
| Mar 5, 2026 | 68.61 | 68.84 | 67.79 | 68.33 | 67.99 | -0.97% | 163,056 |
| Mar 4, 2026 | 68.98 | 69.21 | 68.65 | 69.00 | 68.65 | 0.45% | 92,083 |
| Mar 3, 2026 | 69.20 | 69.20 | 67.35 | 68.69 | 68.34 | -2.08% | 317,474 |
| Mar 2, 2026 | 69.51 | 70.15 | 69.33 | 70.15 | 69.80 | 0.57% | 181,974 |
| Feb 27, 2026 | 69.92 | 70.08 | 69.57 | 69.75 | 69.40 | -0.49% | 161,154 |
| Feb 26, 2026 | 69.33 | 70.10 | 69.20 | 70.09 | 69.74 | 1.10% | 124,543 |
| Feb 25, 2026 | 69.28 | 69.62 | 69.00 | 69.33 | 68.98 | 0.48% | 134,203 |
| Feb 24, 2026 | 68.52 | 69.05 | 68.33 | 69.00 | 68.65 | 0.52% | 137,569 |
| Feb 23, 2026 | 68.81 | 69.13 | 68.20 | 68.64 | 68.29 | -0.19% | 153,390 |
| Feb 20, 2026 | 68.34 | 68.77 | 68.20 | 68.77 | 68.42 | 0.63% | 195,215 |
| Feb 19, 2026 | 67.80 | 68.34 | 67.60 | 68.34 | 68.00 | 0.62% | 126,993 |
| Feb 18, 2026 | 67.32 | 68.03 | 67.23 | 67.92 | 67.58 | 1.51% | 160,712 |
| Feb 17, 2026 | 67.17 | 67.17 | 66.20 | 66.91 | 66.57 | -0.37% | 242,972 |
| Feb 13, 2026 | 66.26 | 67.19 | 65.98 | 67.16 | 66.82 | 1.70% | 204,624 |
| Feb 12, 2026 | 67.67 | 67.73 | 65.97 | 66.04 | 65.71 | -2.29% | 270,286 |
| Feb 11, 2026 | 68.69 | 68.69 | 67.18 | 67.59 | 67.25 | -0.01% | 220,336 |
| Feb 10, 2026 | 67.29 | 67.69 | 67.19 | 67.60 | 67.26 | 0.73% | 156,292 |
| Feb 9, 2026 | 66.16 | 67.12 | 66.10 | 67.11 | 66.77 | 1.67% | 163,511 |
| Feb 6, 2026 | 65.61 | 66.03 | 65.54 | 66.01 | 65.68 | 1.44% | 124,140 |
| Feb 5, 2026 | 65.75 | 65.95 | 64.95 | 65.07 | 64.74 | -1.57% | 238,588 |
| Feb 4, 2026 | 66.20 | 66.21 | 65.51 | 66.11 | 65.78 | 0.47% | 167,357 |
| Feb 3, 2026 | 66.25 | 66.25 | 65.15 | 65.80 | 65.47 | 0.50% | 169,207 |
| Feb 2, 2026 | 64.97 | 65.55 | 64.80 | 65.47 | 65.14 | 0.85% | 193,341 |
| Jan 30, 2026 | 66.60 | 66.61 | 64.53 | 64.92 | 64.59 | -3.21% | 451,505 |
| Jan 29, 2026 | 67.90 | 67.91 | 66.45 | 67.07 | 66.73 | -0.43% | 258,203 |
| Jan 28, 2026 | 67.41 | 67.59 | 66.99 | 67.36 | 67.02 | 0.21% | 167,135 |
| Jan 27, 2026 | 67.31 | 67.39 | 66.86 | 67.22 | 66.88 | -0.01% | 142,199 |
| Jan 26, 2026 | 67.88 | 67.89 | 67.19 | 67.23 | 66.89 | -0.07% | 227,995 |
| Jan 23, 2026 | 67.28 | 67.33 | 66.97 | 67.28 | 66.94 | 0.39% | 191,983 |
| Jan 22, 2026 | 67.09 | 67.28 | 66.81 | 67.02 | 66.68 | 0.39% | 156,324 |
| Jan 21, 2026 | 66.96 | 67.10 | 66.44 | 66.76 | 66.42 | 0.32% | 214,035 |
| Jan 20, 2026 | 67.18 | 67.18 | 66.44 | 66.55 | 66.22 | -1.41% | 283,583 |
| Jan 19, 2026 | 67.02 | 67.50 | 67.00 | 67.50 | 67.16 | 0.45% | 148,738 |
| Jan 16, 2026 | 67.31 | 67.34 | 66.87 | 67.20 | 66.86 | 0.03% | 132,276 |
| Jan 15, 2026 | 66.90 | 67.32 | 66.89 | 67.18 | 66.84 | 0.43% | 118,392 |
| Jan 14, 2026 | 67.00 | 67.02 | 66.53 | 66.89 | 66.55 | 0.03% | 177,708 |
| Jan 13, 2026 | 67.17 | 67.17 | 66.80 | 66.87 | 66.53 | 0.01% | 159,288 |
| Jan 12, 2026 | 66.65 | 66.92 | 66.50 | 66.86 | 66.52 | 0.74% | 228,039 |
| Jan 9, 2026 | 66.21 | 66.52 | 66.12 | 66.37 | 66.04 | 0.74% | 139,644 |
| Jan 8, 2026 | 65.35 | 65.90 | 65.21 | 65.88 | 65.55 | 0.78% | 308,624 |
| Jan 7, 2026 | 65.55 | 65.65 | 65.07 | 65.37 | 65.04 | -0.83% | 207,368 |
| Jan 6, 2026 | 65.68 | 65.98 | 65.46 | 65.92 | 65.59 | 0.58% | 127,008 |
| Jan 5, 2026 | 65.24 | 65.72 | 65.16 | 65.54 | 65.21 | 1.05% | 200,413 |
| Jan 2, 2026 | 64.95 | 65.00 | 64.46 | 64.86 | 64.53 | 0.56% | 269,925 |
| Dec 31, 2025 | 64.83 | 64.86 | 64.47 | 64.50 | 64.18 | -0.46% | 100,663 |
| Dec 30, 2025 | 65.12 | 65.12 | 64.78 | 64.80 | 64.47 | -0.63% | 99,828 |
| Dec 29, 2025 | 65.17 | 65.46 | 65.11 | 65.21 | 64.50 | -0.32% | 151,071 |
| Dec 24, 2025 | 65.53 | 65.59 | 65.29 | 65.42 | 64.70 | -0.12% | 87,881 |
| Dec 23, 2025 | 65.37 | 65.58 | 65.32 | 65.50 | 64.78 | 0.23% | 105,589 |
| Dec 22, 2025 | 65.25 | 65.55 | 65.09 | 65.35 | 64.63 | 0.66% | 68,415 |
| Dec 19, 2025 | 64.56 | 65.15 | 64.56 | 64.92 | 64.21 | 0.98% | 170,517 |
| Dec 18, 2025 | 64.17 | 64.63 | 64.17 | 64.29 | 63.59 | 0.71% | 102,190 |
| Dec 17, 2025 | 64.29 | 64.29 | 63.69 | 63.84 | 63.14 | -0.13% | 110,190 |
| Dec 16, 2025 | 64.17 | 64.36 | 63.82 | 63.92 | 63.22 | -0.67% | 155,640 |
| Dec 15, 2025 | 64.76 | 64.80 | 64.27 | 64.35 | 63.65 | -0.11% | 130,246 |
| Dec 12, 2025 | 64.89 | 65.00 | 64.03 | 64.42 | 63.71 | -0.37% | 173,894 |
| Dec 11, 2025 | 64.44 | 64.82 | 64.29 | 64.66 | 63.95 | 0.54% | 112,992 |
| Dec 10, 2025 | 63.80 | 64.47 | 63.74 | 64.31 | 63.61 | 0.79% | 174,170 |
| Dec 9, 2025 | 63.70 | 64.14 | 63.70 | 63.81 | 63.11 | 0.18% | 84,991 |
| Dec 8, 2025 | 64.00 | 64.05 | 63.67 | 63.69 | 62.99 | -0.39% | 202,045 |
| Dec 5, 2025 | 64.30 | 64.41 | 63.85 | 63.94 | 63.24 | -0.51% | 93,151 |
| Dec 4, 2025 | 63.72 | 64.37 | 63.72 | 64.27 | 63.57 | 1.04% | 73,132 |
| Dec 3, 2025 | 63.50 | 63.70 | 63.41 | 63.61 | 62.91 | 0.43% | 65,967 |