STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Vanguard Balanced ETF Portfolio (VBAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.30

-0.01

(-0.03%)

As of 10:00AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	30.26	30.30	30.26	30.30	30.30	15,151
Apr 29, 2024	30.20	30.31	30.20	30.31	30.31	52,500
Apr 26, 2024	30.12	30.21	30.11	30.21	30.21	49,100
Apr 25, 2024	29.90	30.04	29.86	30.02	30.02	42,400
Apr 24, 2024	30.30	30.30	30.07	30.15	30.15	69,400
Apr 23, 2024	30.10	30.19	30.04	30.17	30.17	28,500
Apr 22, 2024	30.00	30.07	29.91	30.04	30.04	68,700
Apr 19, 2024	29.93	30.01	29.89	29.94	29.94	74,000
Apr 18, 2024	30.00	30.09	29.95	29.99	29.99	64,500
Apr 17, 2024	30.10	30.17	30.00	30.05	30.05	35,000
Apr 16, 2024	30.19	30.19	30.04	30.11	30.11	55,200
Apr 15, 2024	30.50	30.50	30.12	30.18	30.18	79,200
Apr 12, 2024	30.53	30.55	30.35	30.42	30.42	53,900
Apr 11, 2024	30.53	30.55	30.38	30.51	30.51	53,900
Apr 10, 2024	30.51	30.55	30.41	30.48	30.48	79,900
Apr 09, 2024	30.57	30.67	30.54	30.67	30.67	85,500
Apr 08, 2024	30.60	30.60	30.55	30.57	30.57	31,100
Apr 05, 2024	30.52	30.61	30.51	30.56	30.56	52,900
Apr 04, 2024	30.60	30.62	30.41	30.43	30.43	52,200
Apr 03, 2024	30.40	30.54	30.39	30.52	30.52	59,700
Apr 02, 2024	30.51	30.53	30.42	30.53	30.53	60,500
Apr 01, 2024	30.84	30.84	30.58	30.61	30.61	82,800
Apr 01, 2024	0.21 Dividend
Mar 28, 2024	30.95	30.95	30.90	30.93	30.72	23,000
Mar 27, 2024	30.84	30.93	30.81	30.93	30.72	53,300
Mar 26, 2024	30.81	30.82	30.72	30.72	30.51	40,300
Mar 25, 2024	30.81	30.81	30.77	30.77	30.56	82,700
Mar 22, 2024	30.81	30.88	30.81	30.87	30.66	50,900
Mar 21, 2024	30.88	30.88	30.79	30.79	30.58	44,800
Mar 20, 2024	30.60	30.72	30.59	30.72	30.51	57,300
Mar 19, 2024	30.45	30.60	30.45	30.60	30.39	47,200
Mar 18, 2024	30.57	30.57	30.45	30.46	30.25	51,000
Mar 15, 2024	30.49	30.49	30.41	30.46	30.25	45,600
Mar 14, 2024	30.52	30.55	30.43	30.52	30.31	56,300
Mar 13, 2024	30.58	30.64	30.56	30.61	30.40	51,600
Mar 12, 2024	30.50	30.61	30.50	30.60	30.39	65,500
Mar 11, 2024	30.50	30.51	30.43	30.51	30.30	50,600
Mar 08, 2024	30.64	30.68	30.54	30.55	30.34	60,000
Mar 07, 2024	30.57	30.58	30.53	30.58	30.37	101,000
Mar 06, 2024	30.47	30.53	30.41	30.46	30.25	64,300
Mar 05, 2024	30.42	30.48	30.34	30.40	30.19	115,800
Mar 04, 2024	30.43	30.47	30.39	30.42	30.21	89,900
Mar 01, 2024	30.29	30.46	30.27	30.46	30.25	75,100
Feb 29, 2024	30.24	30.27	30.17	30.26	30.05	68,300
Feb 28, 2024	30.14	30.17	30.10	30.14	29.94	31,300
Feb 27, 2024	30.11	30.16	30.11	30.16	29.96	63,800
Feb 26, 2024	30.24	30.24	30.12	30.14	29.94	91,000
Feb 23, 2024	30.17	30.22	30.12	30.21	30.00	89,700
Feb 22, 2024	30.01	30.10	30.01	30.08	29.88	169,800
Feb 21, 2024	29.91	29.91	29.77	29.86	29.66	45,900
Feb 20, 2024	29.95	29.95	29.88	29.92	29.72	105,300
Feb 16, 2024	29.86	29.96	29.83	29.89	29.69	41,700
Feb 15, 2024	29.86	29.93	29.85	29.93	29.73	67,400
Feb 14, 2024	29.69	29.78	29.65	29.78	29.58	123,800
Feb 13, 2024	29.65	29.66	29.44	29.53	29.33	95,200
Feb 12, 2024	29.86	29.86	29.78	29.80	29.60	56,000
Feb 09, 2024	29.68	29.78	29.66	29.77	29.57	86,200
Feb 08, 2024	29.82	29.82	29.62	29.67	29.47	73,400
Feb 07, 2024	29.81	29.81	29.70	29.73	29.53	76,500
Feb 06, 2024	29.74	29.74	29.65	29.71	29.51	53,200
Feb 05, 2024	29.75	29.75	29.53	29.63	29.43	96,300
Feb 02, 2024	29.65	29.74	29.62	29.73	29.53	40,100
Feb 01, 2024	29.75	29.75	29.59	29.70	29.50	58,900
Jan 31, 2024	29.72	29.72	29.52	29.56	29.36	120,600
Jan 30, 2024	29.70	29.70	29.58	29.66	29.46	87,500
Jan 29, 2024	29.69	29.69	29.51	29.66	29.46	76,100
Jan 26, 2024	29.59	29.59	29.51	29.53	29.33	76,200
Jan 25, 2024	29.63	29.63	29.51	29.56	29.36	56,700
Jan 24, 2024	29.50	29.61	29.50	29.50	29.30	74,500
Jan 23, 2024	29.45	29.45	29.37	29.42	29.22	58,400
Jan 22, 2024	29.44	29.44	29.36	29.43	29.23	98,400
Jan 19, 2024	29.27	29.31	29.13	29.29	29.09	70,200
Jan 18, 2024	29.22	29.22	29.11	29.20	29.00	51,700
Jan 17, 2024	29.23	29.23	29.07	29.14	28.94	50,200
Jan 16, 2024	29.48	29.48	29.28	29.30	29.10	84,500
Jan 15, 2024	29.46	29.56	29.45	29.56	29.36	74,200
Jan 12, 2024	29.49	29.53	29.42	29.46	29.26	104,200
Jan 11, 2024	29.48	29.48	29.27	29.41	29.21	65,600
Jan 10, 2024	29.39	29.41	29.32	29.39	29.19	106,100
Jan 09, 2024	29.37	29.39	29.31	29.38	29.18	62,300
Jan 08, 2024	29.18	29.41	29.17	29.41	29.21	55,400
Jan 05, 2024	29.19	29.30	29.14	29.20	29.00	68,900
Jan 04, 2024	29.26	29.31	29.18	29.20	29.00	71,100
Jan 03, 2024	29.28	29.33	29.16	29.26	29.06	46,100
Jan 02, 2024	29.29	29.38	29.29	29.30	29.10	75,300
Dec 29, 2023	29.45	29.45	29.33	29.43	29.23	41,300
Dec 28, 2023	29.56	29.56	29.43	29.43	29.23	104,700
Dec 28, 2023	0.226 Dividend
Dec 27, 2023	29.63	29.71	29.59	29.68	29.25	85,300
Dec 22, 2023	29.55	29.57	29.49	29.51	29.09	58,300
Dec 21, 2023	29.52	29.61	29.49	29.55	29.13	28,900
Dec 20, 2023	29.63	29.65	29.43	29.43	29.01	60,500
Dec 19, 2023	29.50	29.62	29.50	29.60	29.18	70,100
Dec 18, 2023	29.50	29.51	29.45	29.47	29.05	67,400
Dec 15, 2023	29.51	29.53	29.40	29.45	29.03	54,500
Dec 14, 2023	29.41	29.61	29.41	29.54	29.12	95,000
Dec 13, 2023	29.06	29.42	29.06	29.41	28.99	53,200
Dec 12, 2023	29.04	29.11	29.02	29.11	28.69	31,700
Dec 11, 2023	29.02	29.06	28.98	29.05	28.63	65,500
Dec 08, 2023	29.04	29.07	28.97	29.03	28.61	51,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,933.59-78.03(-0.35%)

S&P 5005,107.87-8.30(-0.16%)

DOW38,216.49-169.60(-0.44%)

CAD/USD0.7279-0.0043(-0.59%)

CRUDE OIL81.49-1.14(-1.38%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Vanguard Balanced ETF Portfolio (VBAL.TO)

S&P/TSX
21,933.59
-78.03(-0.35%)

S&P 500
5,107.87
-8.30(-0.16%)

DOW
38,216.49
-169.60(-0.44%)

CAD/USD
0.7279
-0.0043(-0.59%)

CRUDE OIL
81.49
-1.14(-1.38%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)