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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 29.59 | 0.18 | 0.61 | 29.49 | 29.6 | 29.49 | 18449 |
| 1737067200 | 29.41 | 0.13 | 0.44 | 29.32 | 29.42 | 29.32 | 10459 |
| 1736980800 | 29.28 | 0.28 | 0.97 | 29.26 | 29.29 | 29.22 | 11847 |
| 1736894400 | 29 | -0.01 | -0.03 | 29.03 | 29.05 | 28.93 | 19682 |
| 1736808000 | 29.01 | -0.11 | -0.38 | 28.92 | 29.01 | 28.92 | 21867 |
| 1736548800 | 29.12 | -0.23 | -0.78 | 29.3 | 29.3 | 29.1 | 17185 |
| 1736462400 | 29.35 | -0.03 | -0.10 | 29.45 | 29.45 | 29.35 | 19178 |
| 1736376000 | 29.38 | 0.01 | 0.03 | 29.38 | 29.38 | 29.3 | 59301 |
| 1736289600 | 29.37 | -0.11 | -0.37 | 29.59 | 29.59 | 29.34 | 26886 |
| 1736203200 | 29.48 | -0.03 | -0.10 | 29.53 | 29.58 | 29.47 | 45718 |
| 1735944000 | 29.51 | 0.09 | 0.31 | 29.48 | 29.56 | 29.48 | 9056 |
| 1735857600 | 29.42 | 0.02 | 0.07 | 29.47 | 29.54 | 29.36 | 10625 |
| 1735684800 | 29.4 | 0 | 0.00 | 29.51 | 29.51 | 29.4 | 7362 |
| 1735598400 | 29.4 | -0.25 | -0.84 | 29.41 | 29.41 | 29.35 | 7477 |
| 1735339200 | 29.65 | -0.03 | -0.10 | 29.7 | 29.7 | 29.63 | 3643 |
| 1735069200 | 29.68 | 0.04 | 0.13 | 29.65 | 29.68 | 29.62 | 1777 |
| 1734993600 | 29.64 | 0.03 | 0.10 | 29.6 | 29.64 | 29.6 | 10714 |
| 1734734400 | 29.61 | 0.14 | 0.48 | 29.45 | 29.66 | 29.45 | 20758 |
| 1734648000 | 29.47 | -0.18 | -0.61 | 29.63 | 29.63 | 29.44 | 7998 |
| 1734561600 | 29.65 | -0.3 | -1.00 | 29.98 | 29.98 | 29.61 | 15568 |
| 1734475200 | 29.95 | 0.02 | 0.07 | 29.9 | 29.97 | 29.9 | 11786 |
| 1734388800 | 29.93 | 0 | 0.00 | 29.92 | 29.94 | 29.9 | 17934 |
| 1734129600 | 29.93 | -0.05 | -0.17 | 29.96 | 29.98 | 29.9 | 8013 |
| 1734043200 | 29.98 | -0.12 | -0.40 | 30.14 | 30.14 | 29.98 | 5803 |
| 1733956800 | 30.1 | 0.04 | 0.13 | 30.22 | 30.22 | 30.08 | 12374 |
| 1733870400 | 30.06 | -0.08 | -0.27 | 30.17 | 30.17 | 30.06 | 7456 |
| 1733784000 | 30.14 | -0.06 | -0.20 | 30.19 | 30.2 | 30.14 | 5071 |
| 1733524800 | 30.2 | 0.17 | 0.57 | 30.12 | 30.22 | 30.12 | 12198 |
| 1733438400 | 30.03 | -0.01 | -0.03 | 30.05 | 30.06 | 30 | 4596 |
| 1733352000 | 30.04 | 0.08 | 0.27 | 30 | 30.04 | 29.98 | 16910 |
| 1733265600 | 29.96 | 0 | 0.00 | 30 | 30 | 29.94 | 9225 |
| 1733179200 | 29.96 | -0.02 | -0.07 | 29.92 | 29.96 | 29.88 | 6329 |
| 1732920000 | 29.98 | 0.23 | 0.77 | 29.82 | 29.98 | 29.82 | 6554 |
| 1732833600 | 29.75 | 0.05 | 0.17 | 29.75 | 29.78 | 29.72 | 8628 |
| 1732747200 | 29.7 | 0.02 | 0.07 | 29.69 | 29.72 | 29.69 | 2051 |
| 1732660800 | 29.68 | 0.08 | 0.27 | 29.73 | 29.73 | 29.63 | 8955 |
| 1732574400 | 29.6 | 0.19 | 0.65 | 29.6 | 29.6 | 29.57 | 11680 |
| 1732315200 | 29.41 | 0.09 | 0.31 | 29.34 | 29.41 | 29.34 | 9244 |
| 1732228800 | 29.32 | 0.03 | 0.10 | 29.25 | 29.35 | 29.25 | 12361 |
| 1732142400 | 29.29 | -0.04 | -0.14 | 29.31 | 29.31 | 29.25 | 3354 |
| 1732056000 | 29.33 | -0.04 | -0.14 | 29.22 | 29.35 | 29.22 | 18160 |
| 1731969600 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.35 | 11766 |
| 1731710400 | 29.37 | -0.06 | -0.20 | 29.37 | 29.37 | 29.34 | 7040 |
| 1731624000 | 29.43 | 0.03 | 0.10 | 29.37 | 29.5 | 29.37 | 11601 |
| 1731537600 | 29.4 | -0.04 | -0.14 | 29.47 | 29.47 | 29.38 | 14959 |
| 1731451200 | 29.44 | -0.12 | -0.41 | 29.5 | 29.53 | 29.42 | 14668 |
| 1731364800 | 29.56 | 0.02 | 0.07 | 29.6 | 29.6 | 29.54 | 4605 |
| 1731105600 | 29.54 | 0.06 | 0.20 | 29.46 | 29.54 | 29.46 | 4036 |
| 1731019200 | 29.48 | 0.17 | 0.58 | 29.29 | 29.48 | 29.29 | 12796 |
| 1730932800 | 29.31 | 0.16 | 0.55 | 29.22 | 29.31 | 29.2 | 4722 |
| 1730846400 | 29.15 | 0.08 | 0.28 | 29.05 | 29.15 | 29.05 | 9316 |
| 1730760000 | 29.07 | 0.01 | 0.03 | 29.07 | 29.12 | 29.05 | 11501 |
| 1730497200 | 29.06 | 0.02 | 0.07 | 28.98 | 29.15 | 28.98 | 29417 |
| 1730410800 | 29.04 | -0.12 | -0.41 | 29.07 | 29.09 | 29 | 17620 |
| 1730324400 | 29.16 | -0.07 | -0.24 | 29.22 | 29.29 | 29.16 | 7063 |
| 1730238000 | 29.23 | 0.02 | 0.07 | 29.14 | 29.23 | 29.14 | 10706 |
| 1730151600 | 29.21 | 0.06 | 0.21 | 29.21 | 29.23 | 29.2 | 5770 |
| 1729892400 | 29.15 | -0.02 | -0.07 | 29.19 | 29.24 | 29.15 | 5532 |
| 1729806000 | 29.17 | 0.06 | 0.21 | 29.08 | 29.18 | 29.08 | 8914 |
| 1729719600 | 29.11 | -0.13 | -0.44 | 29.2 | 29.2 | 29.07 | 5462 |
| 1729633200 | 29.24 | -0.01 | -0.03 | 29.24 | 29.24 | 29.19 | 3463 |
| 1729546800 | 29.25 | -0.14 | -0.48 | 29.38 | 29.38 | 29.25 | 13430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
