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 |
|---|---|---|---|---|---|---|---|
| 1743111600 | 29.59 | 0 | 0.00 | 29.59 | 29.59 | 29.59 | 0 |
| 1743025200 | 29.59 | -0.15 | -0.50 | 29.7 | 29.7 | 29.58 | 6488 |
| 1742938800 | 29.74 | 0 | 0.00 | 29.78 | 29.8 | 29.74 | 3313 |
| 1742852400 | 29.74 | 0.04 | 0.13 | 29.75 | 29.76 | 29.72 | 5188 |
| 1742593200 | 29.7 | 0.01 | 0.03 | 29.71 | 29.71 | 29.64 | 12696 |
| 1742506800 | 29.69 | -0.06 | -0.20 | 29.795 | 29.795 | 29.69 | 4889 |
| 1742420400 | 29.75 | 0.19 | 0.64 | 29.65 | 29.76 | 29.65 | 11843 |
| 1742334000 | 29.56 | -0.06 | -0.20 | 29.57 | 29.57 | 29.5 | 17670 |
| 1742247600 | 29.62 | 0.12 | 0.41 | 29.54 | 29.64 | 29.54 | 21149 |
| 1741988400 | 29.5 | 0.14 | 0.48 | 29.44 | 29.53 | 29.4 | 4910 |
| 1741902000 | 29.36 | -0.05 | -0.17 | 29.34 | 29.39 | 29.29 | 26386 |
| 1741815600 | 29.41 | 0 | 0.00 | 29.44 | 29.48 | 29.38 | 12706 |
| 1741729200 | 29.41 | -0.12 | -0.41 | 29.47 | 29.52 | 29.41 | 25250 |
| 1741642800 | 29.53 | -0.17 | -0.57 | 29.61 | 29.63 | 29.5 | 44123 |
| 1741387200 | 29.7 | 0.14 | 0.47 | 29.58 | 29.7 | 29.58 | 21472 |
| 1741300800 | 29.56 | -0.3 | -1.00 | 29.78 | 29.78 | 29.53 | 31886 |
| 1741214400 | 29.86 | 0.02 | 0.07 | 29.7 | 29.87 | 29.66 | 22888 |
| 1741128000 | 29.84 | -0.23 | -0.76 | 29.85 | 29.95 | 29.83 | 25424 |
| 1741041600 | 30.07 | -0.05 | -0.17 | 30.15 | 30.15 | 30.01 | 13523 |
| 1740782400 | 30.12 | 0.2 | 0.67 | 29.93 | 30.12 | 29.93 | 8989 |
| 1740696000 | 29.92 | -0.1 | -0.33 | 30.01 | 30.05 | 29.92 | 10590 |
| 1740609600 | 30.02 | 0.07 | 0.23 | 29.95 | 30.08 | 29.95 | 18632 |
| 1740523200 | 29.95 | 0.12 | 0.40 | 29.95 | 29.96 | 29.87 | 13410 |
| 1740436800 | 29.83 | 0.01 | 0.03 | 29.87 | 29.87 | 29.77 | 15962 |
| 1740177600 | 29.82 | -0.05 | -0.17 | 29.95 | 29.95 | 29.82 | 14249 |
| 1740091200 | 29.87 | -0.08 | -0.27 | 29.9 | 29.91 | 29.83 | 24935 |
| 1740004800 | 29.95 | 0.01 | 0.03 | 29.9 | 29.95 | 29.88 | 10005 |
| 1739918400 | 29.94 | -0.02 | -0.07 | 29.96 | 29.96 | 29.9 | 16751 |
| 1739572800 | 29.96 | -0.02 | -0.07 | 29.97 | 29.99 | 29.95 | 8127 |
| 1739486400 | 29.98 | 0.14 | 0.47 | 29.89 | 30.01 | 29.89 | 12753 |
| 1739400000 | 29.84 | -0.09 | -0.30 | 29.78 | 29.84 | 29.78 | 24387 |
| 1739313600 | 29.93 | -0.06 | -0.20 | 29.97 | 29.97 | 29.91 | 17376 |
| 1739227200 | 29.99 | 0.1 | 0.33 | 30.03 | 30.05 | 29.99 | 5140 |
| 1738968000 | 29.89 | -0.19 | -0.63 | 30.08 | 30.08 | 29.89 | 13562 |
| 1738881600 | 30.08 | 0 | 0.00 | 30.08 | 30.08 | 30.04 | 17053 |
| 1738795200 | 30.08 | 0.14 | 0.47 | 29.92 | 30.08 | 29.92 | 16998 |
| 1738708800 | 29.94 | -0.01 | -0.03 | 29.89 | 29.94 | 29.89 | 9350 |
| 1738622400 | 29.95 | -0.04 | -0.13 | 29.68 | 30.02 | 29.68 | 65765 |
| 1738363200 | 29.99 | -0.07 | -0.23 | 30.08 | 30.13 | 29.95 | 12059 |
| 1738276800 | 30.06 | 0.24 | 0.80 | 29.85 | 30.08 | 29.85 | 12349 |
| 1738190400 | 29.82 | -0.01 | -0.03 | 29.83 | 29.87 | 29.77 | 6361 |
| 1738104000 | 29.83 | 0.1 | 0.34 | 29.74 | 29.83 | 29.72 | 18563 |
| 1738017600 | 29.73 | -0.03 | -0.10 | 29.69 | 29.73 | 29.69 | 14629 |
| 1737758400 | 29.76 | 0.05 | 0.17 | 29.74 | 29.76 | 29.71 | 3196 |
| 1737672000 | 29.71 | 0 | 0.00 | 29.72 | 29.72 | 29.64 | 14807 |
| 1737585600 | 29.71 | 0.02 | 0.07 | 29.71 | 29.75 | 29.7 | 8349 |
| 1737499200 | 29.69 | 0.04 | 0.13 | 29.72 | 29.72 | 29.65 | 20096 |
| 1737412800 | 29.65 | 0.06 | 0.20 | 29.99 | 29.99 | 29.6 | 15514 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
