STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Vanguard FTSE Canada Index ETF (VCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

47.85

-0.39

(-0.81%)

As of 01:19PM 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	48.05	48.18	47.84	47.85	47.85	10,465
Apr 29, 2024	48.31	48.31	48.06	48.24	48.24	31,400
Apr 26, 2024	48.16	48.24	48.06	48.19	48.19	12,800
Apr 25, 2024	47.68	48.08	47.47	48.03	48.03	29,700
Apr 24, 2024	48.34	48.34	47.88	47.99	47.99	19,900
Apr 23, 2024	48.10	48.38	48.00	48.34	48.34	12,500
Apr 22, 2024	47.74	48.18	47.74	48.04	48.04	28,800
Apr 19, 2024	47.55	47.96	47.51	47.83	47.83	20,000
Apr 18, 2024	47.56	47.78	47.36	47.57	47.57	41,100
Apr 17, 2024	47.56	47.78	47.32	47.51	47.51	34,800
Apr 16, 2024	47.57	47.57	47.25	47.46	47.46	24,800
Apr 15, 2024	48.22	48.23	47.56	47.61	47.61	21,500
Apr 12, 2024	48.51	48.55	47.87	48.01	48.01	27,300
Apr 11, 2024	48.70	48.70	48.19	48.45	48.45	40,000
Apr 10, 2024	48.65	48.79	48.48	48.67	48.67	31,700
Apr 09, 2024	48.99	49.01	48.57	49.01	49.01	40,100
Apr 08, 2024	48.88	48.88	48.66	48.82	48.82	15,600
Apr 05, 2024	48.47	48.90	48.43	48.75	48.75	15,300
Apr 04, 2024	48.63	48.78	48.24	48.36	48.36	23,500
Apr 03, 2024	48.43	48.66	48.38	48.54	48.54	29,100
Apr 02, 2024	48.51	48.51	48.25	48.41	48.41	17,000
Apr 01, 2024	48.62	48.70	48.50	48.69	48.69	48,200
Mar 28, 2024	48.63	48.75	48.58	48.62	48.62	16,000
Mar 27, 2024	48.21	48.52	48.21	48.52	48.52	19,200
Mar 26, 2024	48.19	48.35	48.12	48.14	48.14	23,000
Mar 25, 2024	48.18	48.43	48.15	48.17	48.17	60,700
Mar 22, 2024	48.53	48.60	48.23	48.26	48.26	16,600
Mar 21, 2024	48.54	48.70	48.48	48.50	48.50	60,800
Mar 20, 2024	47.94	48.40	47.94	48.38	48.38	29,800
Mar 19, 2024	48.06	48.18	47.97	48.00	48.00	19,100
Mar 18, 2024	48.24	48.24	47.89	47.97	47.97	75,400
Mar 15, 2024	48.02	48.10	47.86	48.01	48.01	37,900
Mar 15, 2024	0.382 Dividend
Mar 14, 2024	48.67	48.67	48.20	48.38	48.00	29,400
Mar 13, 2024	48.48	48.72	48.48	48.69	48.31	48,700
Mar 12, 2024	48.22	48.37	48.11	48.37	47.99	22,200
Mar 11, 2024	48.00	48.19	47.87	48.19	47.81	32,500
Mar 08, 2024	48.25	48.38	48.00	48.08	47.70	26,800
Mar 07, 2024	47.96	48.17	47.94	48.17	47.79	16,800
Mar 06, 2024	47.96	48.07	47.70	47.74	47.36	22,700
Mar 05, 2024	47.58	47.77	47.55	47.63	47.25	30,100
Mar 04, 2024	47.61	47.68	47.51	47.62	47.24	28,000
Mar 01, 2024	47.49	47.82	47.40	47.66	47.28	23,800
Feb 29, 2024	47.26	47.33	47.16	47.33	46.96	20,200
Feb 28, 2024	47.13	47.20	47.00	47.01	46.64	21,900
Feb 27, 2024	47.22	47.22	47.02	47.13	46.76	24,200
Feb 26, 2024	47.32	47.52	47.16	47.21	46.84	22,500
Feb 23, 2024	47.15	47.40	47.10	47.38	47.01	59,300
Feb 22, 2024	47.00	47.21	47.00	47.11	46.74	19,400
Feb 21, 2024	46.82	46.82	46.58	46.76	46.39	22,300
Feb 20, 2024	46.94	47.04	46.82	46.87	46.50	38,500
Feb 16, 2024	46.77	47.07	46.77	46.89	46.52	24,900
Feb 15, 2024	46.25	46.85	46.25	46.84	46.47	17,200
Feb 14, 2024	45.71	46.08	45.71	46.08	45.72	16,400
Feb 13, 2024	45.76	45.77	45.08	45.34	44.98	40,600
Feb 12, 2024	46.37	46.55	46.28	46.38	46.01	37,700
Feb 09, 2024	46.17	46.32	45.99	46.28	45.91	21,800
Feb 08, 2024	46.10	46.10	45.75	46.07	45.71	17,100
Feb 07, 2024	46.13	46.17	46.00	46.11	45.75	33,700
Feb 06, 2024	45.98	46.10	45.98	46.07	45.71	21,900
Feb 05, 2024	46.22	46.22	45.81	45.89	45.53	24,600
Feb 02, 2024	46.39	46.39	46.04	46.33	45.96	26,600
Feb 01, 2024	46.30	46.53	46.05	46.33	45.96	20,900
Jan 31, 2024	46.63	46.72	46.25	46.26	45.89	24,100
Jan 30, 2024	46.54	46.71	46.42	46.68	46.31	32,400
Jan 29, 2024	46.39	46.58	46.19	46.57	46.20	21,500
Jan 26, 2024	46.33	46.40	46.29	46.37	46.00	19,600
Jan 25, 2024	46.35	46.35	46.15	46.33	45.96	27,200
Jan 24, 2024	46.38	46.40	46.17	46.18	45.82	49,200
Jan 23, 2024	46.07	46.16	45.99	46.13	45.77	26,100
Jan 22, 2024	46.02	46.04	45.80	45.94	45.58	17,800
Jan 19, 2024	45.57	45.94	45.40	45.94	45.58	32,400
Jan 18, 2024	45.52	45.55	45.34	45.55	45.19	22,200
Jan 17, 2024	45.62	45.62	45.18	45.42	45.06	39,200
Jan 16, 2024	45.85	45.99	45.72	45.91	45.55	40,000
Jan 15, 2024	45.94	46.14	45.86	46.13	45.77	15,600
Jan 12, 2024	46.13	46.25	45.89	45.97	45.61	23,100
Jan 11, 2024	46.14	46.14	45.64	45.90	45.54	12,500
Jan 10, 2024	46.12	46.27	46.12	46.16	45.80	31,900
Jan 09, 2024	46.32	46.32	46.00	46.14	45.78	40,600
Jan 08, 2024	45.99	46.39	45.96	46.39	46.02	47,200
Jan 05, 2024	45.87	46.24	45.87	46.07	45.71	51,600
Jan 04, 2024	45.84	46.10	45.78	45.90	45.54	40,600
Jan 03, 2024	45.71	45.95	45.58	45.80	45.44	61,900
Jan 02, 2024	45.80	45.97	45.75	45.87	45.51	21,300
Dec 29, 2023	45.89	45.98	45.75	45.98	45.62	18,000
Dec 28, 2023	45.97	46.09	45.85	45.90	45.54	19,000
Dec 28, 2023	0.365 Dividend
Dec 27, 2023	46.14	46.51	46.11	46.38	45.65	58,700
Dec 22, 2023	45.90	46.16	45.90	46.04	45.32	34,600
Dec 21, 2023	45.70	45.90	45.68	45.77	45.05	10,500
Dec 20, 2023	45.97	46.07	45.45	45.46	44.75	49,000
Dec 19, 2023	45.59	45.95	45.59	45.94	45.22	21,200
Dec 18, 2023	45.29	45.56	45.29	45.48	44.77	31,900
Dec 15, 2023	45.69	45.76	45.20	45.22	44.51	20,800
Dec 14, 2023	45.64	45.85	45.64	45.76	45.04	36,300
Dec 13, 2023	44.69	45.43	44.46	45.43	44.72	24,700
Dec 12, 2023	44.76	44.76	44.51	44.66	43.96	21,800
Dec 11, 2023	44.59	44.81	44.50	44.80	44.10	17,300
Dec 08, 2023	44.58	44.76	44.58	44.73	44.03	27,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,810.57-201.05(-0.91%)

S&P 5005,067.40-48.77(-0.95%)

DOW37,991.64-394.45(-1.03%)

CAD/USD0.7268-0.0053(-0.73%)

CRUDE OIL81.77-0.86(-1.04%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Vanguard FTSE Canada Index ETF (VCE.TO)

S&P/TSX
21,810.57
-201.05(-0.91%)

S&P 500
5,067.40
-48.77(-0.95%)

DOW
37,991.64
-394.45(-1.03%)

CAD/USD
0.7268
-0.0053(-0.73%)

CRUDE OIL
81.77
-0.86(-1.04%)

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