Vanguard Conservative ETF Portfolio (VCNS)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 28.33 | -0.01 | -0.04 | 28.32 | 28.37 | 28.31 | 25116 |
| 1721684400 | 28.34 | 0.02 | 0.07 | 28.35 | 28.35 | 28.29 | 18003 |
| 1721425200 | 28.32 | 0 | 0.00 | 28.32 | 28.32 | 28.32 | 0 |
| 1721338800 | 28.32 | -0.11 | -0.39 | 28.45 | 28.45 | 28.29 | 24834 |
| 1721252400 | 28.43 | -0.08 | -0.28 | 28.41 | 28.44 | 28.4 | 8642 |
| 1721166000 | 28.51 | 0.16 | 0.56 | 28.41 | 28.51 | 28.41 | 8854 |
| 1721079600 | 28.35 | 0.01 | 0.04 | 28.33 | 28.41 | 28.33 | 6770 |
| 1720820400 | 28.34 | 0.11 | 0.39 | 28.28 | 28.37 | 28.28 | 8465 |
| 1720734000 | 28.23 | 0.08 | 0.28 | 28.19 | 28.28 | 28.19 | 7564 |
| 1720647600 | 28.15 | 0.14 | 0.50 | 28.13 | 28.15 | 28.1 | 7311 |
| 1720561200 | 28.01 | -0.04 | -0.14 | 28.08 | 28.08 | 27.99 | 15535 |
| 1720474800 | 28.05 | 0.04 | 0.14 | 28.06 | 28.06 | 28 | 6904 |
| 1720215600 | 28.01 | 0.06 | 0.21 | 27.97 | 28.02 | 27.97 | 11575 |
| 1720129200 | 27.95 | 0.08 | 0.29 | 27.97 | 27.98 | 27.93 | 5282 |
| 1720042800 | 27.87 | 0.08 | 0.29 | 27.86 | 27.95 | 27.86 | 14344 |
| 1719956400 | 27.79 | -0.26 | -0.93 | 27.75 | 27.79 | 27.73 | 16716 |
| 1719610800 | 28.05 | -0.03 | -0.11 | 28.18 | 28.18 | 28.02 | 4045 |
| 1719524400 | 28.08 | 0.04 | 0.14 | 28.01 | 28.09 | 28.01 | 9004 |
| 1719438000 | 28.04 | -0.08 | -0.28 | 28.07 | 28.07 | 28.03 | 8651 |
| 1719351600 | 28.12 | -0.02 | -0.07 | 28.1 | 28.13 | 28.09 | 12213 |
| 1719265200 | 28.14 | 0.03 | 0.11 | 28.05 | 28.16 | 28.05 | 8422 |
| 1719006000 | 28.11 | -0.02 | -0.07 | 28.1 | 28.11 | 28.08 | 8375 |
| 1718919600 | 28.13 | -0.09 | -0.32 | 28.16 | 28.16 | 28.1 | 14381 |
| 1718833200 | 28.22 | 0 | 0.00 | 28.26 | 28.26 | 28.19 | 5952 |
| 1718746800 | 28.22 | 0.09 | 0.32 | 28.21 | 28.22 | 28.18 | 7926 |
| 1718660400 | 28.13 | -0.02 | -0.07 | 28.04 | 28.14 | 28.02 | 9796 |
| 1718401200 | 28.15 | 0.02 | 0.07 | 28.08 | 28.15 | 28.08 | 11187 |
| 1718314800 | 28.13 | 0.02 | 0.07 | 28.14 | 28.14 | 28.09 | 3706 |
| 1718228400 | 28.11 | 0.16 | 0.57 | 28.11 | 28.19 | 28.11 | 19780 |
| 1718142000 | 27.95 | -0.01 | -0.04 | 27.95 | 27.96 | 27.92 | 818 |
| 1718055600 | 27.96 | -0.02 | -0.07 | 27.92 | 27.97 | 27.91 | 4590 |
| 1717796400 | 27.98 | -0.07 | -0.25 | 27.96 | 27.99 | 27.96 | 17489 |
| 1717710000 | 28.05 | -0.02 | -0.07 | 28.09 | 28.09 | 28.05 | 16172 |
| 1717623600 | 28.07 | 0.16 | 0.57 | 27.91 | 28.07 | 27.91 | 3713 |
| 1717537200 | 27.91 | 0.08 | 0.29 | 27.87 | 27.91 | 27.87 | 3232 |
| 1717450800 | 27.83 | 0.12 | 0.43 | 27.86 | 27.86 | 27.77 | 9011 |
| 1717191600 | 27.71 | 0.09 | 0.33 | 27.65 | 27.71 | 27.63 | 11735 |
| 1717105200 | 27.62 | 0.05 | 0.18 | 27.56 | 27.65 | 27.56 | 8055 |
| 1717018800 | 27.57 | -0.16 | -0.58 | 27.58 | 27.6 | 27.56 | 9045 |
| 1716932400 | 27.73 | -0.14 | -0.50 | 27.84 | 27.84 | 27.7 | 8909 |
| 1716846000 | 27.87 | 0.04 | 0.14 | 27.76 | 27.87 | 27.76 | 3084 |
| 1716586800 | 27.83 | 0.05 | 0.18 | 27.84 | 27.84 | 27.8 | 8577 |
| 1716500400 | 27.78 | -0.1 | -0.36 | 27.92 | 27.92 | 27.76 | 68975 |
| 1716414000 | 27.88 | -0.05 | -0.18 | 27.97 | 27.97 | 27.86 | 45178 |
| 1716327600 | 27.93 | 0.06 | 0.22 | 27.91 | 27.93 | 27.91 | 2264 |
| 1715982000 | 27.87 | -0.03 | -0.11 | 27.9 | 27.9 | 27.86 | 4482 |
| 1715895600 | 27.9 | 0.02 | 0.07 | 27.89 | 27.93 | 27.89 | 7257 |
| 1715809200 | 27.88 | 0.17 | 0.61 | 27.8 | 27.89 | 27.8 | 10253 |
| 1715722800 | 27.71 | 0.04 | 0.14 | 27.67 | 27.71 | 27.67 | 2611 |
| 1715636400 | 27.67 | 0 | 0.00 | 27.71 | 27.71 | 27.67 | 4021 |
| 1715377200 | 27.67 | -0.06 | -0.22 | 27.72 | 27.72 | 27.64 | 12458 |
| 1715290800 | 27.73 | 0.04 | 0.14 | 27.69 | 27.73 | 27.66 | 6439 |
| 1715204400 | 27.69 | -0.01 | -0.04 | 27.59 | 27.69 | 27.59 | 4498 |
| 1715118000 | 27.7 | 0.06 | 0.22 | 27.75 | 27.75 | 27.7 | 8660 |
| 1715031600 | 27.64 | 0.14 | 0.51 | 27.56 | 27.64 | 27.56 | 18243 |
| 1714772400 | 27.5 | 0.18 | 0.66 | 27.4 | 27.5 | 27.4 | 9667 |
| 1714686000 | 27.32 | 0.1 | 0.37 | 27.29 | 27.33 | 27.22 | 5561 |
| 1714599600 | 27.22 | 0.05 | 0.18 | 27.15 | 27.33 | 27.15 | 5308 |
| 1714513200 | 27.17 | -0.17 | -0.62 | 27.33 | 27.33 | 27.17 | 5901 |
| 1714426800 | 27.34 | 0.1 | 0.37 | 27.33 | 27.34 | 27.3 | 32792 |
| 1714167600 | 27.24 | 0.13 | 0.48 | 27.24 | 27.25 | 27.22 | 4723 |
| 1714081200 | 27.11 | -0.12 | -0.44 | 27.08 | 27.12 | 27.02 | 6016 |
| 1713994800 | 27.23 | -0.03 | -0.11 | 27.25 | 27.25 | 27.17 | 9661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
