Vanguard FTSE Canadian Capped REIT Index ETF (TSX:VRE)
Canada
· Delayed Price · Currency is CAD 31.62
-0.36 (-1.13%)
At close: Dec 5, 2025
TSX:VRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.81 | 31.81 | 31.62 | 31.62 | 31.62 | -1.13% | 1,600 |
| Dec 4, 2025 | 31.93 | 31.98 | 31.93 | 31.98 | 31.98 | 0.31% | 1,852 |
| Dec 3, 2025 | 31.84 | 32.00 | 31.79 | 31.88 | 31.88 | -0.28% | 4,430 |
| Dec 2, 2025 | 32.08 | 32.08 | 31.90 | 31.97 | 31.97 | -0.53% | 6,069 |
| Dec 1, 2025 | 32.32 | 32.36 | 32.14 | 32.14 | 32.14 | -1.14% | 22,486 |
| Nov 28, 2025 | 32.36 | 32.56 | 32.36 | 32.51 | 32.43 | 0.53% | 12,352 |
| Nov 27, 2025 | 32.29 | 32.41 | 32.29 | 32.34 | 32.26 | 0.12% | 4,400 |
| Nov 26, 2025 | 32.27 | 32.40 | 32.26 | 32.30 | 32.22 | -0.03% | 2,853 |
| Nov 25, 2025 | 32.21 | 32.41 | 32.21 | 32.31 | 32.23 | 0.87% | 6,204 |
| Nov 24, 2025 | 32.30 | 32.30 | 32.01 | 32.03 | 31.95 | -0.56% | 3,063 |
| Nov 21, 2025 | 31.82 | 32.21 | 31.82 | 32.21 | 32.13 | 1.23% | 1,523 |
| Nov 20, 2025 | 31.95 | 32.16 | 31.81 | 31.82 | 31.75 | -0.59% | 2,853 |
| Nov 19, 2025 | 32.04 | 32.04 | 31.91 | 32.01 | 31.93 | -0.12% | 6,017 |
| Nov 18, 2025 | 31.79 | 32.05 | 31.70 | 32.05 | 31.97 | 0.47% | 5,409 |
| Nov 17, 2025 | 32.25 | 32.25 | 31.82 | 31.90 | 31.83 | -1.39% | 5,416 |
| Nov 14, 2025 | 32.25 | 32.36 | 32.13 | 32.35 | 32.27 | -0.34% | 3,103 |
| Nov 13, 2025 | 32.72 | 32.72 | 32.46 | 32.46 | 32.38 | -1.22% | 3,838 |
| Nov 12, 2025 | 32.75 | 32.95 | 32.75 | 32.86 | 32.78 | 0.34% | 2,263 |
| Nov 11, 2025 | 32.54 | 32.75 | 32.50 | 32.75 | 32.67 | 0.96% | 2,092 |
| Nov 10, 2025 | 32.46 | 32.57 | 32.44 | 32.44 | 32.36 | -0.15% | 3,784 |
| Nov 7, 2025 | 32.78 | 32.78 | 32.32 | 32.49 | 32.41 | -0.76% | 3,320 |
| Nov 6, 2025 | 32.95 | 32.95 | 32.72 | 32.74 | 32.66 | -0.43% | 5,036 |
| Nov 5, 2025 | 32.70 | 32.88 | 32.70 | 32.88 | 32.80 | 1.01% | 831 |
| Nov 4, 2025 | 32.75 | 32.87 | 32.54 | 32.55 | 32.47 | -1.36% | 7,318 |
| Nov 3, 2025 | 32.92 | 33.07 | 32.91 | 33.00 | 32.92 | -1.08% | 6,161 |
| Oct 31, 2025 | 33.02 | 33.37 | 33.02 | 33.36 | 33.21 | 1.24% | 4,635 |
| Oct 30, 2025 | 33.15 | 33.15 | 32.95 | 32.95 | 32.80 | -0.84% | 3,566 |
| Oct 29, 2025 | 33.73 | 33.73 | 33.15 | 33.23 | 33.08 | -1.72% | 4,621 |
| Oct 28, 2025 | 34.37 | 34.37 | 33.81 | 33.81 | 33.65 | -1.54% | 4,740 |
| Oct 27, 2025 | 34.49 | 34.49 | 34.30 | 34.34 | 34.18 | -0.32% | 2,991 |
| Oct 24, 2025 | 34.52 | 34.67 | 34.45 | 34.45 | 34.29 | -0.06% | 9,920 |
| Oct 23, 2025 | 34.90 | 34.90 | 34.47 | 34.47 | 34.31 | -0.66% | 4,463 |
| Oct 22, 2025 | 34.47 | 34.75 | 34.47 | 34.70 | 34.54 | 0.41% | 6,992 |
| Oct 21, 2025 | 34.17 | 34.64 | 34.17 | 34.56 | 34.40 | 0.93% | 6,486 |
| Oct 20, 2025 | 34.23 | 34.26 | 34.23 | 34.24 | 34.08 | 0.71% | 1,957 |
| Oct 17, 2025 | 33.84 | 34.01 | 33.82 | 34.00 | 33.84 | 0.62% | 1,718 |
| Oct 16, 2025 | 34.18 | 34.22 | 33.79 | 33.79 | 33.63 | -0.85% | 6,052 |
| Oct 15, 2025 | 33.90 | 34.16 | 33.90 | 34.08 | 33.92 | 0.50% | 4,140 |
| Oct 14, 2025 | 33.47 | 34.00 | 33.47 | 33.91 | 33.75 | 0.68% | 4,669 |
| Oct 10, 2025 | 33.88 | 33.88 | 33.63 | 33.68 | 33.52 | -0.59% | 3,591 |
| Oct 9, 2025 | 34.00 | 34.06 | 33.87 | 33.88 | 33.72 | -0.32% | 4,248 |
| Oct 8, 2025 | 34.14 | 34.14 | 33.99 | 33.99 | 33.83 | -0.47% | 9,509 |
| Oct 7, 2025 | 34.49 | 34.49 | 34.13 | 34.15 | 33.99 | -0.96% | 6,071 |
| Oct 6, 2025 | 34.89 | 34.89 | 34.47 | 34.48 | 34.32 | -1.12% | 4,992 |
| Oct 3, 2025 | 34.54 | 34.91 | 34.54 | 34.87 | 34.71 | 0.72% | 2,232 |
| Oct 2, 2025 | 34.50 | 34.63 | 34.49 | 34.62 | 34.46 | 0.03% | 4,041 |
| Oct 1, 2025 | 34.55 | 34.64 | 34.55 | 34.61 | 34.45 | 0.17% | 1,685 |
| Sep 30, 2025 | 34.75 | 34.77 | 34.51 | 34.55 | 34.31 | -0.35% | 3,637 |
| Sep 29, 2025 | 34.59 | 34.75 | 34.59 | 34.67 | 34.43 | 0.23% | 9,028 |
| Sep 26, 2025 | 34.42 | 34.60 | 34.42 | 34.59 | 34.35 | 0.64% | 4,547 |
| Sep 25, 2025 | 34.58 | 34.58 | 34.28 | 34.37 | 34.14 | -0.87% | 5,131 |
| Sep 24, 2025 | 34.87 | 34.87 | 34.67 | 34.67 | 34.43 | -0.56% | 1,233 |
| Sep 23, 2025 | 34.95 | 34.95 | 34.85 | 34.87 | 34.63 | -0.41% | 2,343 |
| Sep 22, 2025 | 35.02 | 35.05 | 34.90 | 35.01 | 34.77 | -0.21% | 3,752 |
| Sep 19, 2025 | 35.13 | 35.17 | 35.02 | 35.09 | 34.85 | 0.39% | 2,085 |
| Sep 18, 2025 | 35.15 | 35.25 | 34.93 | 34.95 | 34.71 | -0.57% | 2,338 |
| Sep 17, 2025 | 35.20 | 35.39 | 35.14 | 35.15 | 34.91 | -0.14% | 2,985 |
| Sep 16, 2025 | 35.17 | 35.29 | 35.14 | 35.20 | 34.96 | -0.28% | 4,476 |
| Sep 15, 2025 | 35.47 | 35.47 | 35.30 | 35.30 | 35.06 | -0.81% | 4,723 |
| Sep 12, 2025 | 35.29 | 35.59 | 35.29 | 35.59 | 35.35 | 0.28% | 3,930 |
| Sep 11, 2025 | 35.21 | 35.58 | 35.21 | 35.49 | 35.25 | 0.74% | 5,400 |
| Sep 10, 2025 | 35.26 | 35.35 | 35.20 | 35.23 | 34.99 | -0.09% | 9,138 |
| Sep 9, 2025 | 35.11 | 35.33 | 35.11 | 35.26 | 35.02 | -0.20% | 3,136 |
| Sep 8, 2025 | 35.35 | 35.36 | 35.24 | 35.33 | 35.09 | -0.08% | 3,231 |
| Sep 5, 2025 | 34.98 | 35.36 | 34.96 | 35.36 | 35.12 | 1.32% | 6,768 |
| Sep 4, 2025 | 34.48 | 34.90 | 34.48 | 34.90 | 34.66 | 1.16% | 6,565 |
| Sep 3, 2025 | 34.25 | 34.50 | 34.25 | 34.50 | 34.26 | 0.88% | 2,408 |
| Sep 2, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 33.97 | -1.55% | 2,600 |
| Aug 29, 2025 | 34.63 | 34.75 | 34.63 | 34.74 | 34.43 | 0.49% | 4,719 |
| Aug 28, 2025 | 34.72 | 34.72 | 34.45 | 34.57 | 34.26 | 0.09% | 6,679 |
| Aug 27, 2025 | 34.49 | 34.54 | 34.49 | 34.54 | 34.23 | 0.12% | 1,654 |
| Aug 26, 2025 | 34.55 | 34.59 | 34.49 | 34.50 | 34.19 | -0.61% | 5,852 |
| Aug 25, 2025 | 34.87 | 34.87 | 34.65 | 34.71 | 34.40 | -0.32% | 4,344 |
| Aug 22, 2025 | 34.52 | 34.94 | 34.52 | 34.82 | 34.51 | 1.04% | 6,364 |
| Aug 21, 2025 | 34.42 | 34.52 | 34.39 | 34.46 | 34.15 | -0.23% | 1,981 |
| Aug 20, 2025 | 34.66 | 34.71 | 34.54 | 34.54 | 34.23 | -0.32% | 1,415 |
| Aug 19, 2025 | 34.27 | 34.77 | 34.27 | 34.65 | 34.34 | 0.76% | 3,226 |
| Aug 18, 2025 | 34.28 | 34.50 | 34.28 | 34.39 | 34.08 | 0.03% | 3,479 |
| Aug 15, 2025 | 34.36 | 34.40 | 34.20 | 34.38 | 34.07 | 0.09% | 4,615 |
| Aug 14, 2025 | 34.12 | 34.35 | 34.01 | 34.35 | 34.04 | 0.12% | 4,295 |
| Aug 13, 2025 | 34.05 | 34.31 | 34.05 | 34.31 | 34.00 | 1.18% | 4,132 |
| Aug 12, 2025 | 33.73 | 33.91 | 33.73 | 33.91 | 33.60 | 0.80% | 1,242 |
| Aug 11, 2025 | 33.88 | 33.88 | 33.58 | 33.64 | 33.34 | -0.71% | 3,078 |
| Aug 8, 2025 | 33.92 | 34.03 | 33.85 | 33.88 | 33.57 | 0.21% | 5,971 |
| Aug 7, 2025 | 33.93 | 33.93 | 33.68 | 33.81 | 33.51 | 0.18% | 3,407 |
| Aug 6, 2025 | 33.81 | 33.83 | 33.69 | 33.75 | 33.45 | -0.21% | 3,017 |
| Aug 5, 2025 | 33.66 | 33.89 | 33.62 | 33.82 | 33.52 | 1.26% | 5,026 |
| Aug 1, 2025 | 33.30 | 33.47 | 33.17 | 33.40 | 33.10 | -1.82% | 14,674 |
| Jul 31, 2025 | 33.90 | 34.02 | 33.87 | 34.02 | 33.64 | 0.76% | 6,119 |
| Jul 30, 2025 | 33.75 | 34.09 | 33.75 | 33.77 | 33.39 | 0.25% | 8,648 |
| Jul 29, 2025 | 33.03 | 33.73 | 33.03 | 33.68 | 33.30 | 1.91% | 7,110 |
| Jul 28, 2025 | 33.43 | 33.50 | 33.05 | 33.05 | 32.68 | -1.25% | 3,408 |
| Jul 25, 2025 | 33.36 | 33.50 | 33.33 | 33.47 | 33.09 | 0.42% | 3,275 |
| Jul 24, 2025 | 32.64 | 33.37 | 32.64 | 33.33 | 32.96 | 1.25% | 5,079 |
| Jul 23, 2025 | 32.99 | 33.00 | 32.92 | 32.92 | 32.55 | -0.24% | 2,669 |
| Jul 22, 2025 | 32.92 | 33.09 | 32.83 | 33.00 | 32.63 | 0.27% | 5,937 |
| Jul 21, 2025 | 32.76 | 33.03 | 32.76 | 32.91 | 32.54 | 0.37% | 2,448 |
| Jul 18, 2025 | 32.81 | 32.81 | 32.70 | 32.79 | 32.42 | -0.39% | 5,025 |
| Jul 17, 2025 | 32.93 | 32.93 | 32.78 | 32.92 | 32.55 | 0.03% | 2,904 |
| Jul 16, 2025 | 32.89 | 32.97 | 32.77 | 32.91 | 32.54 | 0.27% | 5,255 |