Vanguard FTSE Canada All Cap Index ETF (VCN)
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 |
|---|---|---|---|---|---|---|---|
| 1721684400 | 46.61 | 0.41 | 0.89 | 46.35 | 46.61 | 46.24 | 65028 |
| 1721425200 | 46.2 | -0.08 | -0.17 | 46.2 | 46.36 | 46.07 | 48974 |
| 1721338800 | 46.28 | -0.24 | -0.52 | 46.47 | 46.6 | 46.13 | 51810 |
| 1721252400 | 46.52 | -0.28 | -0.60 | 46.58 | 46.72 | 46.44 | 64087 |
| 1721166000 | 46.8 | 0.48 | 1.04 | 46.44 | 46.81 | 46.37 | 67569 |
| 1721079600 | 46.32 | 0.17 | 0.37 | 46.19 | 46.43 | 46.04 | 89037 |
| 1720820400 | 46.15 | 0.28 | 0.61 | 45.97 | 46.29 | 45.96 | 37028 |
| 1720734000 | 45.87 | 0.37 | 0.81 | 45.59 | 45.93 | 45.58 | 69630 |
| 1720647600 | 45.5 | 0.65 | 1.45 | 45 | 45.5 | 45 | 178387 |
| 1720561200 | 44.85 | -0.16 | -0.36 | 44.94 | 44.99 | 44.84 | 64663 |
| 1720474800 | 45.01 | 0.1 | 0.22 | 44.95 | 45.02 | 44.75 | 119182 |
| 1720215600 | 44.91 | -0.35 | -0.77 | 45.36 | 45.36 | 44.9 | 124525 |
| 1720129200 | 45.26 | 0.06 | 0.13 | 45.2 | 45.33 | 45.2 | 33131 |
| 1720042800 | 45.2 | 0.55 | 1.23 | 44.82 | 45.3 | 44.82 | 58229 |
| 1719956400 | 44.65 | 0.16 | 0.36 | 44.45 | 44.65 | 44.34 | 108430 |
| 1719610800 | 44.49 | -0.08 | -0.18 | 44.74 | 44.81 | 44.36 | 95062 |
| 1719524400 | 44.57 | 0.29 | 0.65 | 44.28 | 44.59 | 44.28 | 79786 |
| 1719438000 | 44.28 | 0.02 | 0.05 | 44.05 | 44.3 | 44.02 | 52058 |
| 1719351600 | 44.26 | -0.1 | -0.23 | 44.29 | 44.32 | 44.09 | 51291 |
| 1719265200 | 44.36 | 0.56 | 1.28 | 43.87 | 44.41 | 43.87 | 85613 |
| 1719006000 | 43.8 | -0.38 | -0.86 | 43.79 | 43.86 | 43.66 | 152162 |
| 1718919600 | 44.18 | 0.11 | 0.25 | 44.12 | 44.33 | 44.06 | 273763 |
| 1718833200 | 44.07 | -0.18 | -0.41 | 44.27 | 44.31 | 44 | 144787 |
| 1718746800 | 44.25 | 0.05 | 0.11 | 44.2 | 44.45 | 44.16 | 250500 |
| 1718660400 | 44.2 | -0.09 | -0.20 | 44.2 | 44.24 | 43.98 | 222834 |
| 1718401200 | 44.29 | -0.09 | -0.20 | 44.32 | 44.32 | 43.97 | 248172 |
| 1718314800 | 44.38 | -0.53 | -1.18 | 44.8 | 44.8 | 44.34 | 191720 |
| 1718228400 | 44.91 | 0.16 | 0.36 | 45.09 | 45.24 | 44.86 | 170460 |
| 1718142000 | 44.75 | -0.36 | -0.80 | 44.94 | 44.94 | 44.69 | 101630 |
| 1718055600 | 45.11 | 0.13 | 0.29 | 44.98 | 45.18 | 44.9 | 94975 |
| 1717796400 | 44.98 | -0.39 | -0.86 | 45.11 | 45.24 | 44.95 | 91574 |
| 1717710000 | 45.37 | 0.13 | 0.29 | 45.22 | 45.38 | 45.22 | 51742 |
| 1717623600 | 45.24 | 0.33 | 0.73 | 45.11 | 45.3 | 45.04 | 113573 |
| 1717537200 | 44.91 | -0.24 | -0.53 | 45.01 | 45.01 | 44.61 | 99442 |
| 1717450800 | 45.15 | -0.28 | -0.62 | 45.46 | 45.54 | 44.94 | 146001 |
| 1717191600 | 45.43 | 0.39 | 0.87 | 45.09 | 45.43 | 44.86 | 52332 |
| 1717105200 | 45.04 | 0.35 | 0.78 | 44.78 | 45.11 | 44.78 | 52890 |
| 1717018800 | 44.69 | -0.76 | -1.67 | 45.12 | 45.12 | 44.69 | 89588 |
| 1716932400 | 45.45 | -0.24 | -0.53 | 45.64 | 45.64 | 45.35 | 77756 |
| 1716846000 | 45.69 | 0.11 | 0.24 | 45.62 | 45.74 | 45.62 | 39805 |
| 1716586800 | 45.58 | 0.26 | 0.57 | 45.47 | 45.65 | 45.46 | 89986 |
| 1716500400 | 45.32 | -0.32 | -0.70 | 45.72 | 45.8 | 45.19 | 107909 |
| 1716414000 | 45.64 | -0.22 | -0.48 | 45.65 | 45.8 | 45.5 | 83945 |
| 1716327600 | 45.86 | 0.05 | 0.11 | 45.9 | 46.02 | 45.71 | 67848 |
| 1715982000 | 45.81 | 0.31 | 0.68 | 45.65 | 45.83 | 45.5 | 78530 |
| 1715895600 | 45.5 | 0.04 | 0.09 | 45.54 | 45.55 | 45.43 | 56118 |
| 1715809200 | 45.46 | 0.08 | 0.18 | 45.55 | 45.57 | 45.35 | 55215 |
| 1715722800 | 45.38 | -0.02 | -0.04 | 45.41 | 45.51 | 45.28 | 55404 |
| 1715636400 | 45.4 | -0.11 | -0.24 | 45.55 | 45.63 | 45.35 | 103313 |
| 1715377200 | 45.51 | -0.11 | -0.24 | 45.79 | 45.8 | 45.48 | 51101 |
| 1715290800 | 45.62 | 0.26 | 0.57 | 45.43 | 45.7 | 45.43 | 60138 |
| 1715204400 | 45.36 | -0.07 | -0.15 | 44.99 | 45.36 | 44.86 | 54502 |
| 1715118000 | 45.43 | 0.08 | 0.18 | 45.42 | 45.53 | 45.35 | 69168 |
| 1715031600 | 45.35 | 0.61 | 1.36 | 44.94 | 45.35 | 44.94 | 64427 |
| 1714772400 | 44.74 | 0.25 | 0.56 | 44.84 | 44.84 | 44.56 | 74504 |
| 1714686000 | 44.49 | 0.19 | 0.43 | 44.44 | 44.62 | 44.2 | 51372 |
| 1714599600 | 44.3 | 0.01 | 0.02 | 44.22 | 44.65 | 44.08 | 94895 |
| 1714513200 | 44.29 | -0.57 | -1.27 | 44.7 | 44.78 | 44.28 | 96336 |
| 1714426800 | 44.86 | 0.25 | 0.56 | 44.88 | 44.99 | 44.65 | 136413 |
| 1714167600 | 44.61 | 0 | 0.00 | 44.61 | 44.61 | 44.61 | 0 |
| 1714081200 | 44.61 | 0.03 | 0.07 | 44.3 | 44.65 | 44.1 | 50903 |
| 1713994800 | 44.58 | -0.23 | -0.51 | 44.75 | 44.89 | 44.44 | 82236 |
| 1713908400 | 44.81 | 0.26 | 0.58 | 44.58 | 44.89 | 44.51 | 131339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
