Vanguard FTSE Canada Index ETF (VCE)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610800 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1719524400 | 47.75 | 0.28 | 0.59 | 47.5 | 47.76 | 47.42 | 25026 |
| 1719438000 | 47.47 | -0.03 | -0.06 | 47.26 | 47.47 | 47.2 | 11416 |
| 1719351600 | 47.5 | -0.07 | -0.15 | 47.46 | 47.53 | 47.32 | 46426 |
| 1719265200 | 47.57 | 0.64 | 1.36 | 47.14 | 47.6 | 47.14 | 53886 |
| 1719006000 | 46.93 | -0.43 | -0.91 | 47 | 47 | 46.85 | 72620 |
| 1718919600 | 47.36 | 0.2 | 0.42 | 47.3 | 47.51 | 47.23 | 47494 |
| 1718833200 | 47.16 | -0.26 | -0.55 | 47.48 | 47.48 | 47.14 | 37691 |
| 1718746800 | 47.42 | 0.02 | 0.04 | 47.35 | 47.64 | 47.34 | 48321 |
| 1718660400 | 47.4 | -0.1 | -0.21 | 47.49 | 47.49 | 47.19 | 40422 |
| 1718401200 | 47.5 | -0.1 | -0.21 | 47.5 | 47.5 | 47.17 | 24634 |
| 1718314800 | 47.6 | -0.6 | -1.24 | 48.09 | 48.09 | 47.57 | 19136 |
| 1718228400 | 48.2 | 0.12 | 0.25 | 48.44 | 48.53 | 48.17 | 34584 |
| 1718142000 | 48.08 | -0.4 | -0.83 | 48.31 | 48.31 | 47.99 | 16385 |
| 1718055600 | 48.48 | 0.06 | 0.12 | 48.48 | 48.53 | 48.3 | 57861 |
| 1717796400 | 48.42 | -0.35 | -0.72 | 48.55 | 48.65 | 48.38 | 49090 |
| 1717710000 | 48.77 | 0.13 | 0.27 | 48.58 | 48.83 | 48.58 | 47377 |
| 1717623600 | 48.64 | 0.25 | 0.52 | 48.57 | 48.74 | 48.41 | 46141 |
| 1717537200 | 48.39 | -0.2 | -0.41 | 48.47 | 48.47 | 48.02 | 63762 |
| 1717450800 | 48.59 | -0.37 | -0.76 | 48.92 | 48.92 | 48.35 | 34106 |
| 1717191600 | 48.96 | 0.5 | 1.03 | 48.68 | 48.97 | 48.33 | 22908 |
| 1717105200 | 48.46 | 0.48 | 1.00 | 48.14 | 48.5 | 48.14 | 19775 |
| 1717018800 | 47.98 | -0.81 | -1.66 | 48.46 | 48.46 | 47.98 | 39296 |
| 1716932400 | 48.79 | -0.29 | -0.59 | 49 | 49 | 48.73 | 19203 |
| 1716846000 | 49.08 | 0.07 | 0.14 | 49.02 | 49.13 | 49.02 | 10299 |
| 1716586800 | 49.01 | 0.25 | 0.51 | 48.83 | 49.1 | 48.83 | 16601 |
| 1716500400 | 48.76 | -0.27 | -0.55 | 49.14 | 49.19 | 48.64 | 23046 |
| 1716414000 | 49.03 | -0.19 | -0.39 | 49.02 | 49.2 | 48.88 | 19509 |
| 1716327600 | 49.22 | 0 | 0.00 | 49.12 | 49.38 | 49.12 | 18223 |
| 1715982000 | 49.22 | 0.34 | 0.70 | 48.94 | 49.22 | 48.94 | 16518 |
| 1715895600 | 48.88 | 0.06 | 0.12 | 48.91 | 48.92 | 48.79 | 13054 |
| 1715809200 | 48.82 | 0.07 | 0.14 | 48.91 | 48.91 | 48.7 | 39612 |
| 1715722800 | 48.75 | -0.06 | -0.12 | 48.89 | 48.89 | 48.63 | 24959 |
| 1715636400 | 48.81 | -0.12 | -0.25 | 49 | 49.05 | 48.76 | 16779 |
| 1715377200 | 48.93 | -0.16 | -0.33 | 49.24 | 49.24 | 48.91 | 17176 |
| 1715290800 | 49.09 | 0.26 | 0.53 | 48.8 | 49.15 | 48.8 | 22581 |
| 1715204400 | 48.83 | -0.16 | -0.33 | 48.46 | 48.85 | 48.36 | 14521 |
| 1715118000 | 48.99 | 0.11 | 0.23 | 49 | 49.06 | 48.88 | 19580 |
| 1715031600 | 48.88 | 0.68 | 1.41 | 48.43 | 48.88 | 48.43 | 30031 |
| 1714772400 | 48.2 | 0.3 | 0.63 | 48.19 | 48.21 | 47.99 | 33269 |
| 1714686000 | 47.9 | 0.21 | 0.44 | 47.85 | 48.04 | 47.72 | 13401 |
| 1714599600 | 47.69 | 0.01 | 0.02 | 47.63 | 48.02 | 47.47 | 29513 |
| 1714513200 | 47.68 | -0.56 | -1.16 | 48.05 | 48.18 | 47.68 | 19900 |
| 1714426800 | 48.24 | 0.21 | 0.44 | 48.31 | 48.31 | 48.06 | 31394 |
| 1714167600 | 48.03 | 0 | 0.00 | 48.03 | 48.03 | 48.03 | 0 |
| 1714081200 | 48.03 | 0.04 | 0.08 | 47.68 | 48.08 | 47.47 | 29718 |
| 1713994800 | 47.99 | -0.35 | -0.72 | 48.34 | 48.34 | 47.88 | 19875 |
| 1713908400 | 48.34 | 0.3 | 0.62 | 48.1 | 48.38 | 48 | 12504 |
| 1713822000 | 48.04 | 0.21 | 0.44 | 47.74 | 48.18 | 47.74 | 28808 |
| 1713562800 | 47.83 | 0.26 | 0.55 | 47.55 | 47.96 | 47.51 | 20043 |
| 1713476400 | 47.57 | 0.06 | 0.13 | 47.56 | 47.78 | 47.36 | 41050 |
| 1713390000 | 47.51 | 0.05 | 0.11 | 47.56 | 47.78 | 47.32 | 34767 |
| 1713303600 | 47.46 | -0.21 | -0.44 | 47.57 | 47.57 | 47.25 | 24774 |
| 1713217200 | 47.67 | -0.34 | -0.71 | 48.22 | 48.22 | 47.56 | 21473 |
| 1712958000 | 48.01 | -0.44 | -0.91 | 48.51 | 48.55 | 47.87 | 27289 |
| 1712871600 | 48.45 | -0.22 | -0.45 | 48.7 | 48.7 | 48.19 | 40049 |
| 1712785200 | 48.67 | -0.34 | -0.69 | 48.65 | 48.79 | 48.48 | 31740 |
| 1712698800 | 49.01 | 0.19 | 0.39 | 48.99 | 49.01 | 48.58 | 40078 |
| 1712612400 | 48.82 | 0.03 | 0.06 | 48.88 | 48.88 | 48.66 | 15552 |
| 1712353200 | 48.79 | 0.43 | 0.89 | 48.47 | 48.9 | 48.43 | 15315 |
| 1712266800 | 48.36 | -0.15 | -0.31 | 48.63 | 48.78 | 48.24 | 23462 |
| 1712180400 | 48.51 | 0.1 | 0.21 | 48.43 | 48.65 | 48.38 | 29074 |
| 1712094000 | 48.41 | -0.28 | -0.58 | 48.51 | 48.51 | 48.25 | 17037 |
| 1712007600 | 48.69 | 0.07 | 0.14 | 48.62 | 48.7 | 48.5 | 48217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
