Canada markets close in 3 hours 6 minutes

Vanguard Conservative ETF Portfolio (VCNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.33-0.12 (-0.44%)
As of 11:35AM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202427.3727.4027.3327.3327.3310,756
Apr 12, 202427.5227.5527.4527.4527.4515,500
Apr 11, 202427.4327.5027.3927.4827.485,800
Apr 10, 202427.5027.5327.4427.4427.4411,400
Apr 09, 202427.6127.6727.6027.6727.673,900
Apr 08, 202427.5527.5727.5527.5727.576,400
Apr 05, 202427.5827.6027.5527.5627.5619,100
Apr 04, 202427.6427.6427.5227.5227.5216,500
Apr 03, 202427.5027.5727.4927.5527.556,600
Apr 02, 202427.5427.5427.4927.5227.524,100
Apr 01, 202427.7727.7727.5927.6227.627,700
Apr 01, 20240.199 Dividend
Mar 28, 202427.8827.9627.8827.9427.747,300
Mar 27, 202427.9127.9427.8727.9327.733,800
Mar 26, 202427.7827.8327.7827.8027.6011,300
Mar 25, 202427.9027.9027.8227.8327.636,500
Mar 22, 202427.9327.9327.8527.9027.7014,200
Mar 21, 202427.8927.8927.8027.8227.626,900
Mar 20, 202427.7527.7627.6927.7527.556,100
Mar 19, 202427.5927.6827.5927.6827.482,400
Mar 18, 202427.6327.6327.5627.5727.376,100
Mar 15, 202427.6027.6027.5527.6027.402,600
Mar 14, 202427.6927.6927.5727.6027.4029,700
Mar 13, 202427.7027.7527.7027.7227.523,700
Mar 12, 202427.7027.7527.6827.7427.5412,300
Mar 11, 202427.6927.7027.6527.6827.487,700
Mar 08, 202427.8027.8027.7227.7227.5216,800
Mar 07, 202427.7027.7427.7027.7427.547,300
Mar 06, 202427.7727.7727.6427.6727.4711,100
Mar 05, 202427.5727.6727.5727.6127.414,800
Mar 04, 202427.6027.6027.5727.5927.398,000
Mar 01, 202427.4827.6227.4727.6227.4238,000
Feb 29, 202427.4727.4827.4327.4827.2816,500
Feb 28, 202427.4327.4327.3727.3827.182,900
Feb 27, 202427.3227.3927.3227.3727.188,500
Feb 26, 202427.4127.4427.3927.3927.1914,500
Feb 23, 202427.3727.4827.3727.4627.262,000
Feb 22, 202427.2427.3427.2427.3327.1421,600
Feb 21, 202427.2127.2227.1627.1826.996,000
Feb 20, 202427.2927.2927.2327.2527.06102,600
Feb 16, 202427.1927.2327.1927.2327.046,600
Feb 15, 202427.2527.2527.2127.2427.057,200
Feb 14, 202427.0527.1427.0527.1426.954,100
Feb 13, 202427.0127.0126.8926.9526.769,300
Feb 12, 202427.1027.2027.1027.1826.9922,300
Feb 09, 202427.0427.1627.0427.1526.969,600
Feb 08, 202427.1027.1127.0627.0726.8813,500
Feb 07, 202427.1327.1827.1327.1726.984,900
Feb 06, 202427.1027.1427.1027.1326.942,300
Feb 05, 202427.1827.1827.0527.0726.8813,700
Feb 02, 202427.1327.1927.1227.1927.0015,500
Feb 01, 202427.1927.2027.1927.2027.011,700
Jan 31, 202427.1527.1927.0827.0926.9022,300
Jan 30, 202427.0527.1327.0527.1226.933,400
Jan 29, 202427.0227.1127.0027.1126.928,900
Jan 26, 202427.0327.0326.9726.9726.7819,300
Jan 25, 202426.9727.0426.9727.0126.822,500
Jan 24, 202427.0727.0826.9626.9626.7710,600
Jan 23, 202426.9126.9426.8826.9426.7514,100
Jan 22, 202426.9326.9626.9326.9526.766,800
Jan 19, 202426.7926.8626.7226.8526.668,500
Jan 18, 202426.7626.7926.7226.7926.6020,400
Jan 17, 202426.8426.8426.7426.7626.574,400
Jan 16, 202427.0927.0926.9026.9126.7216,200
Jan 15, 202427.1027.1527.1027.1426.958,900
Jan 12, 202427.0027.1627.0027.0826.893,300
Jan 11, 202427.0727.0726.9327.0326.8413,100
Jan 10, 202427.0027.0126.9926.9926.8012,400
Jan 09, 202426.9427.0226.9427.0026.816,300
Jan 08, 202426.8227.0426.8227.0426.8516,500
Jan 05, 202426.8126.9926.8126.8826.6915,000
Jan 04, 202426.8926.9926.8826.8826.6910,600
Jan 03, 202426.9527.0026.9026.9726.783,000
Jan 02, 202426.9627.0526.9627.0026.8115,900
Dec 29, 202327.0827.1327.0627.1226.936,900
Dec 28, 202327.1827.1827.1327.1326.942,100
Dec 28, 20230.237 Dividend
Dec 27, 202327.2027.4127.2027.3926.9623,100
Dec 22, 202327.2727.2727.2327.2426.8112,600
Dec 21, 202327.3027.3127.2627.2926.864,200
Dec 20, 202327.3327.3827.2927.2926.865,700
Dec 19, 202327.2527.3327.2527.3226.8919,400
Dec 18, 202327.2527.2527.2127.2426.8110,400
Dec 15, 202327.2927.2927.2027.2326.805,700
Dec 14, 202327.1527.3027.1527.2626.8313,200
Dec 13, 202326.8227.1226.8227.1126.687,800
Dec 12, 202326.8026.8426.8026.8426.4216,000
Dec 11, 202326.7526.8026.7426.8026.3810,200
Dec 08, 202326.7926.8226.7326.8126.395,400
Dec 07, 202326.8126.8826.8126.8826.463,500
Dec 06, 202326.8826.8826.7926.7926.379,300
Dec 05, 202326.6526.7926.6526.7826.3611,200
Dec 04, 202326.6026.6626.6026.6626.2412,400
Dec 01, 202326.4226.7126.4226.6926.2710,900
Nov 30, 202326.5626.5626.4726.5026.0810,400
Nov 29, 202326.4726.5726.4726.5326.119,000
Nov 28, 202326.2926.4426.2926.4426.0228,200
Nov 27, 202326.3326.4026.3326.3925.9829,500
Nov 24, 202326.2726.3626.2726.3525.947,200
Nov 23, 202326.3626.4126.3626.3925.9811,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...