Vanguard Conservative ETF Portfolio (TSX:VCNS)
Canada
· Delayed Price · Currency is CAD 31.61
-0.21 (-0.66%)
At close: Dec 5, 2025
TSX:VCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.76 | 31.76 | 31.60 | 31.61 | 31.61 | -0.66% | 22,158 |
| Dec 4, 2025 | 31.85 | 31.85 | 31.77 | 31.82 | 31.82 | 0.03% | 33,952 |
| Dec 3, 2025 | 31.76 | 31.81 | 31.75 | 31.81 | 31.81 | 0.16% | 21,959 |
| Dec 2, 2025 | 31.80 | 31.80 | 31.71 | 31.76 | 31.76 | 0.03% | 16,890 |
| Dec 1, 2025 | 31.80 | 31.81 | 31.74 | 31.75 | 31.75 | -0.75% | 58,263 |
| Nov 28, 2025 | 31.91 | 31.99 | 31.83 | 31.99 | 31.99 | 0.06% | 26,125 |
| Nov 27, 2025 | 32.02 | 32.02 | 31.93 | 31.97 | 31.97 | 0.25% | 21,876 |
| Nov 26, 2025 | 31.85 | 31.91 | 31.82 | 31.89 | 31.89 | 0.28% | 26,029 |
| Nov 25, 2025 | 31.65 | 31.80 | 31.65 | 31.80 | 31.80 | 0.60% | 13,772 |
| Nov 24, 2025 | 31.49 | 31.63 | 31.49 | 31.61 | 31.61 | 0.51% | 25,125 |
| Nov 21, 2025 | 31.39 | 31.47 | 31.34 | 31.45 | 31.45 | 0.48% | 24,219 |
| Nov 20, 2025 | 31.61 | 31.61 | 31.28 | 31.30 | 31.30 | -0.35% | 34,619 |
| Nov 19, 2025 | 31.35 | 31.43 | 31.35 | 31.41 | 31.41 | 0.22% | 9,882 |
| Nov 18, 2025 | 31.35 | 31.40 | 31.31 | 31.34 | 31.34 | -0.41% | 20,618 |
| Nov 17, 2025 | 31.57 | 31.59 | 31.43 | 31.47 | 31.47 | -0.38% | 19,116 |
| Nov 14, 2025 | 31.53 | 31.65 | 31.51 | 31.59 | 31.59 | -0.09% | 22,701 |
| Nov 13, 2025 | 31.80 | 31.80 | 31.62 | 31.62 | 31.62 | -0.75% | 24,690 |
| Nov 12, 2025 | 31.84 | 31.88 | 31.83 | 31.86 | 31.86 | 0.22% | 11,811 |
| Nov 11, 2025 | 31.74 | 31.80 | 31.73 | 31.79 | 31.79 | 0.16% | 32,211 |
| Nov 10, 2025 | 31.72 | 31.74 | 31.65 | 31.74 | 31.74 | 0.54% | 39,240 |
| Nov 7, 2025 | 31.61 | 31.61 | 31.45 | 31.57 | 31.57 | -0.25% | 24,120 |
| Nov 6, 2025 | 31.74 | 31.74 | 31.64 | 31.65 | 31.65 | -0.16% | 47,024 |
| Nov 5, 2025 | 31.74 | 31.74 | 31.68 | 31.70 | 31.70 | 0.25% | 12,527 |
| Nov 4, 2025 | 31.72 | 31.72 | 31.61 | 31.62 | 31.62 | -0.44% | 53,364 |
| Nov 3, 2025 | 31.82 | 31.82 | 31.72 | 31.76 | 31.76 | - | 52,314 |
| Oct 31, 2025 | 31.82 | 31.82 | 31.69 | 31.76 | 31.76 | 0.19% | 28,172 |
| Oct 30, 2025 | 31.69 | 31.75 | 31.69 | 31.70 | 31.70 | -0.06% | 11,676 |
| Oct 29, 2025 | 31.92 | 31.92 | 31.70 | 31.72 | 31.72 | -0.50% | 15,549 |
| Oct 28, 2025 | 31.92 | 31.92 | 31.87 | 31.88 | 31.88 | - | 30,458 |
| Oct 27, 2025 | 31.80 | 31.88 | 31.80 | 31.88 | 31.88 | 0.41% | 6,910 |
| Oct 24, 2025 | 31.77 | 31.80 | 31.75 | 31.75 | 31.75 | 0.32% | 28,569 |
| Oct 23, 2025 | 31.61 | 31.69 | 31.60 | 31.65 | 31.65 | 0.13% | 40,327 |
| Oct 22, 2025 | 31.75 | 31.75 | 31.53 | 31.61 | 31.61 | -0.16% | 31,171 |
| Oct 21, 2025 | 31.70 | 31.71 | 31.65 | 31.66 | 31.66 | -0.28% | 14,759 |
| Oct 20, 2025 | 31.68 | 31.76 | 31.67 | 31.75 | 31.75 | 0.57% | 16,169 |
| Oct 17, 2025 | 31.58 | 31.59 | 31.52 | 31.57 | 31.57 | -0.09% | 17,470 |
| Oct 16, 2025 | 31.69 | 31.69 | 31.60 | 31.60 | 31.60 | - | 26,780 |
| Oct 15, 2025 | 31.65 | 31.70 | 31.55 | 31.60 | 31.60 | 0.41% | 24,190 |
| Oct 14, 2025 | 31.33 | 31.54 | 31.32 | 31.47 | 31.47 | 0.77% | 13,257 |
| Oct 10, 2025 | 31.51 | 31.51 | 31.23 | 31.23 | 31.23 | -0.83% | 34,563 |
| Oct 9, 2025 | 31.50 | 31.52 | 31.45 | 31.49 | 31.49 | -0.13% | 15,602 |
| Oct 8, 2025 | 31.55 | 31.55 | 31.50 | 31.53 | 31.53 | 0.22% | 27,883 |
| Oct 7, 2025 | 31.53 | 31.53 | 31.44 | 31.46 | 31.46 | -0.13% | 40,837 |
| Oct 6, 2025 | 31.57 | 31.57 | 31.50 | 31.50 | 31.50 | -0.03% | 21,138 |
| Oct 3, 2025 | 31.49 | 31.55 | 31.49 | 31.51 | 31.51 | 0.16% | 20,835 |
| Oct 2, 2025 | 31.44 | 31.48 | 31.41 | 31.46 | 31.46 | 0.18% | 7,875 |
| Oct 1, 2025 | 31.37 | 31.43 | 31.37 | 31.41 | 31.41 | -0.33% | 31,802 |
| Sep 30, 2025 | 31.43 | 31.53 | 31.43 | 31.51 | 31.33 | 0.13% | 4,681 |
| Sep 29, 2025 | 31.42 | 31.48 | 31.42 | 31.47 | 31.29 | 0.32% | 20,148 |
| Sep 26, 2025 | 31.38 | 31.38 | 31.34 | 31.37 | 31.19 | 0.16% | 8,188 |
| Sep 25, 2025 | 31.36 | 31.36 | 31.27 | 31.32 | 31.14 | -0.16% | 28,256 |
| Sep 24, 2025 | 31.46 | 31.46 | 31.37 | 31.37 | 31.19 | -0.06% | 8,116 |
| Sep 23, 2025 | 31.42 | 31.46 | 31.39 | 31.39 | 31.21 | -0.10% | 4,259 |
| Sep 22, 2025 | 31.40 | 31.44 | 31.35 | 31.42 | 31.24 | 0.19% | 39,076 |
| Sep 19, 2025 | 31.41 | 31.55 | 31.30 | 31.36 | 31.18 | 0.16% | 33,982 |
| Sep 18, 2025 | 31.27 | 31.31 | 31.24 | 31.31 | 31.13 | 0.16% | 7,115 |
| Sep 17, 2025 | 31.32 | 31.32 | 31.19 | 31.26 | 31.09 | -0.06% | 21,817 |
| Sep 16, 2025 | 31.26 | 31.28 | 31.24 | 31.28 | 31.11 | - | 9,271 |
| Sep 15, 2025 | 31.30 | 31.30 | 31.27 | 31.28 | 31.11 | 0.10% | 13,741 |
| Sep 12, 2025 | 31.29 | 31.29 | 31.21 | 31.25 | 31.08 | -0.13% | 17,919 |
| Sep 11, 2025 | 31.22 | 31.29 | 31.22 | 31.29 | 31.12 | 0.38% | 9,224 |
| Sep 10, 2025 | 31.13 | 31.17 | 31.12 | 31.17 | 31.00 | 0.29% | 14,773 |
| Sep 9, 2025 | 31.02 | 31.08 | 31.02 | 31.08 | 30.91 | 0.13% | 10,144 |
| Sep 8, 2025 | 31.04 | 31.04 | 31.02 | 31.04 | 30.87 | 0.23% | 26,554 |
| Sep 5, 2025 | 30.93 | 31.00 | 30.89 | 30.97 | 30.80 | 0.42% | 8,663 |
| Sep 4, 2025 | 30.73 | 30.84 | 30.73 | 30.84 | 30.67 | 0.49% | 8,939 |
| Sep 3, 2025 | 30.60 | 30.69 | 30.60 | 30.69 | 30.52 | 0.43% | 3,271 |
| Sep 2, 2025 | 30.57 | 30.57 | 30.46 | 30.56 | 30.39 | -0.33% | 17,542 |
| Aug 29, 2025 | 30.69 | 30.69 | 30.60 | 30.66 | 30.49 | - | 14,562 |
| Aug 28, 2025 | 30.63 | 30.67 | 30.63 | 30.66 | 30.49 | 0.10% | 25,928 |
| Aug 27, 2025 | 30.57 | 30.64 | 30.57 | 30.63 | 30.46 | -0.07% | 3,540 |
| Aug 26, 2025 | 30.58 | 30.65 | 30.58 | 30.65 | 30.48 | 0.16% | 7,114 |
| Aug 25, 2025 | 30.61 | 30.62 | 30.59 | 30.60 | 30.43 | -0.23% | 7,131 |
| Aug 22, 2025 | 30.53 | 30.70 | 30.53 | 30.67 | 30.50 | 0.56% | 16,252 |
| Aug 21, 2025 | 30.51 | 30.51 | 30.46 | 30.50 | 30.33 | -0.13% | 8,088 |
| Aug 20, 2025 | 30.49 | 30.54 | 30.47 | 30.54 | 30.37 | 0.10% | 7,261 |
| Aug 19, 2025 | 30.59 | 30.59 | 30.50 | 30.51 | 30.34 | 0.07% | 6,585 |
| Aug 18, 2025 | 30.48 | 30.50 | 30.46 | 30.49 | 30.32 | -0.03% | 16,675 |
| Aug 15, 2025 | 30.60 | 30.60 | 30.50 | 30.50 | 30.33 | -0.13% | 20,559 |
| Aug 14, 2025 | 30.40 | 30.56 | 30.40 | 30.54 | 30.37 | -0.13% | 27,580 |
| Aug 13, 2025 | 30.58 | 30.59 | 30.57 | 30.58 | 30.41 | 0.20% | 8,129 |
| Aug 12, 2025 | 30.45 | 30.52 | 30.39 | 30.52 | 30.35 | 0.36% | 6,020 |
| Aug 11, 2025 | 30.47 | 30.47 | 30.39 | 30.41 | 30.24 | - | 5,460 |
| Aug 8, 2025 | 30.37 | 30.43 | 30.37 | 30.41 | 30.24 | 0.20% | 7,174 |
| Aug 7, 2025 | 30.38 | 30.39 | 30.35 | 30.35 | 30.18 | -0.07% | 4,197 |
| Aug 6, 2025 | 30.37 | 30.37 | 30.32 | 30.37 | 30.20 | 0.23% | 15,412 |
| Aug 5, 2025 | 30.28 | 30.31 | 30.26 | 30.30 | 30.13 | 0.53% | 16,715 |
| Aug 1, 2025 | 30.10 | 30.14 | 30.08 | 30.14 | 29.97 | -0.26% | 14,383 |
| Jul 31, 2025 | 30.24 | 30.30 | 30.21 | 30.22 | 30.05 | -0.07% | 11,821 |
| Jul 30, 2025 | 30.26 | 30.29 | 30.18 | 30.24 | 30.07 | -0.13% | 13,160 |
| Jul 29, 2025 | 30.25 | 30.28 | 30.23 | 30.28 | 30.11 | 0.36% | 14,806 |
| Jul 28, 2025 | 30.27 | 30.27 | 30.16 | 30.17 | 30.00 | -0.18% | 13,981 |
| Jul 25, 2025 | 30.15 | 30.24 | 30.14 | 30.23 | 30.06 | 0.38% | 13,352 |
| Jul 24, 2025 | 30.04 | 30.13 | 30.04 | 30.11 | 29.94 | 0.03% | 16,858 |
| Jul 23, 2025 | 30.12 | 30.12 | 30.09 | 30.10 | 29.93 | 0.13% | 11,730 |
| Jul 22, 2025 | 30.10 | 30.10 | 30.06 | 30.06 | 29.89 | -0.03% | 13,005 |
| Jul 21, 2025 | 30.03 | 30.14 | 30.03 | 30.07 | 29.90 | 0.20% | 11,511 |
| Jul 18, 2025 | 30.11 | 30.11 | 30.01 | 30.01 | 29.84 | -0.07% | 7,801 |
| Jul 17, 2025 | 29.99 | 30.04 | 29.97 | 30.03 | 29.86 | 0.37% | 19,657 |
| Jul 16, 2025 | 29.91 | 29.93 | 29.83 | 29.92 | 29.75 | 0.13% | 24,463 |