STOCKS EXTEND GAINS WITH JUMBO FED CUT BACK ON THE TABLE

Adobe shares sink after the software maker's outlook failed to show uplift from its AI push

Vanguard Conservative ETF Portfolio (VCNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.07

+0.09

(+0.31%)

As of 12:26PM EDT. Market open.

Time Period:

Sept 13, 2023 - Sept 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	29.00	29.08	29.00	29.07	29.07	7,711
Sept 12, 2024	28.91	28.98	28.89	28.98	28.98	12,200
Sept 11, 2024	28.75	28.86	28.72	28.86	28.86	2,300
Sept 10, 2024	28.71	28.80	28.71	28.80	28.80	4,000
Sept 09, 2024	28.70	28.72	28.69	28.72	28.72	9,700
Sept 06, 2024	28.75	28.75	28.56	28.57	28.57	2,100
Sept 05, 2024	28.72	28.72	28.67	28.71	28.71	3,300
Sept 04, 2024	28.71	28.74	28.69	28.70	28.70	9,300
Sept 03, 2024	28.77	28.77	28.66	28.66	28.66	9,400
Aug 30, 2024	28.75	28.77	28.71	28.77	28.77	7,200
Aug 29, 2024	28.75	28.76	28.68	28.68	28.68	8,300
Aug 28, 2024	28.78	28.78	28.68	28.73	28.73	6,400
Aug 27, 2024	28.74	28.79	28.74	28.79	28.79	7,900
Aug 26, 2024	28.91	28.91	28.81	28.81	28.81	7,200
Aug 23, 2024	28.77	28.88	28.77	28.88	28.88	7,700
Aug 22, 2024	28.88	28.88	28.70	28.72	28.72	27,800
Aug 21, 2024	28.78	28.85	28.78	28.85	28.85	8,300
Aug 20, 2024	28.78	28.82	28.78	28.80	28.80	4,500
Aug 19, 2024	28.74	28.78	28.74	28.78	28.78	7,800
Aug 16, 2024	28.68	28.73	28.68	28.72	28.72	3,700
Aug 15, 2024	28.50	28.69	28.50	28.68	28.68	6,700
Aug 14, 2024	28.51	28.57	28.51	28.57	28.57	5,800
Aug 13, 2024	28.36	28.49	28.36	28.49	28.49	2,500
Aug 12, 2024	28.24	28.33	28.24	28.32	28.32	3,500
Aug 09, 2024	28.19	28.27	28.19	28.27	28.27	4,300
Aug 08, 2024	28.12	28.17	28.09	28.16	28.16	5,600
Aug 07, 2024	28.21	28.21	27.97	27.97	27.97	13,300
Aug 06, 2024	28.18	28.18	28.05	28.05	28.05	7,100
Aug 02, 2024	28.39	28.42	28.36	28.38	28.38	3,300
Aug 01, 2024	28.66	28.66	28.50	28.51	28.51	2,800
Jul 31, 2024	28.50	28.61	28.50	28.60	28.60	14,200
Jul 30, 2024	28.46	28.46	28.38	28.42	28.42	5,200
Jul 29, 2024	28.41	28.41	28.35	28.39	28.39	8,600
Jul 26, 2024	28.29	28.36	28.29	28.34	28.34	14,800
Jul 25, 2024	28.11	28.22	28.11	28.18	28.18	3,700
Jul 24, 2024	28.32	28.32	28.17	28.17	28.17	5,900
Jul 23, 2024	28.32	28.37	28.31	28.33	28.33	25,100
Jul 22, 2024	28.35	28.35	28.29	28.33	28.33	18,000
Jul 19, 2024	28.30	28.30	28.23	28.23	28.23	2,000
Jul 18, 2024	28.45	28.45	28.29	28.32	28.32	24,800
Jul 17, 2024	28.41	28.44	28.40	28.42	28.42	8,600
Jul 16, 2024	28.41	28.51	28.41	28.51	28.51	8,900
Jul 15, 2024	28.33	28.41	28.33	28.35	28.35	6,800
Jul 12, 2024	28.28	28.37	28.28	28.34	28.34	8,800
Jul 11, 2024	28.19	28.28	28.19	28.24	28.24	7,600
Jul 10, 2024	28.13	28.14	28.08	28.14	28.14	7,300
Jul 09, 2024	28.08	28.08	27.99	28.01	28.01	15,500
Jul 08, 2024	28.06	28.06	28.00	28.05	28.05	6,900
Jul 05, 2024	27.97	28.02	27.97	28.01	28.01	11,600
Jul 04, 2024	27.97	27.98	27.93	27.95	27.95	5,300
Jul 03, 2024	27.86	27.95	27.86	27.87	27.87	14,300
Jul 02, 2024	27.75	27.79	27.73	27.75	27.75	16,700
Jul 02, 2024	0.206 Dividend
Jun 28, 2024	28.18	28.18	28.02	28.05	27.84	4,000
Jun 27, 2024	28.01	28.09	28.01	28.08	27.87	9,000
Jun 26, 2024	28.07	28.07	28.03	28.04	27.83	8,700
Jun 25, 2024	28.10	28.14	28.08	28.12	27.91	12,200
Jun 24, 2024	28.05	28.16	28.05	28.14	27.93	8,400
Jun 21, 2024	28.10	28.11	28.08	28.10	27.89	8,400
Jun 20, 2024	28.16	28.16	28.10	28.13	27.92	14,400
Jun 19, 2024	28.26	28.26	28.18	28.22	28.01	6,000
Jun 18, 2024	28.21	28.21	28.18	28.20	27.99	7,900
Jun 17, 2024	28.04	28.14	28.02	28.13	27.92	9,800
Jun 14, 2024	28.08	28.15	28.08	28.15	27.94	11,200
Jun 13, 2024	28.14	28.14	28.09	28.12	27.91	3,700
Jun 12, 2024	28.11	28.19	28.11	28.11	27.90	19,800
Jun 11, 2024	27.95	27.96	27.92	27.96	27.75	800
Jun 10, 2024	27.92	27.97	27.91	27.97	27.76	4,600
Jun 07, 2024	27.96	27.99	27.96	27.98	27.77	17,500
Jun 06, 2024	28.09	28.09	28.05	28.05	27.84	16,200
Jun 05, 2024	27.91	28.07	27.91	28.07	27.86	3,700
Jun 04, 2024	27.87	27.88	27.87	27.88	27.68	3,200
Jun 03, 2024	27.86	27.86	27.77	27.83	27.63	9,000
May 31, 2024	27.65	27.71	27.63	27.71	27.51	11,700
May 30, 2024	27.56	27.65	27.56	27.62	27.42	8,100
May 29, 2024	27.58	27.60	27.56	27.57	27.37	9,000
May 28, 2024	27.84	27.84	27.70	27.73	27.53	8,900
May 27, 2024	27.76	27.87	27.76	27.84	27.64	3,100
May 24, 2024	27.84	27.84	27.80	27.83	27.63	8,600
May 23, 2024	27.92	27.92	27.76	27.78	27.58	69,000
May 22, 2024	27.97	27.97	27.86	27.88	27.68	45,200
May 21, 2024	27.91	27.93	27.91	27.92	27.71	2,300
May 17, 2024	27.90	27.90	27.86	27.87	27.67	4,500
May 16, 2024	27.89	27.93	27.89	27.90	27.70	7,300
May 15, 2024	27.80	27.89	27.80	27.88	27.68	10,300
May 14, 2024	27.67	27.71	27.67	27.71	27.51	2,600
May 13, 2024	27.71	27.71	27.67	27.67	27.47	4,000
May 10, 2024	27.72	27.72	27.64	27.67	27.47	12,500
May 09, 2024	27.69	27.71	27.66	27.71	27.51	6,400
May 08, 2024	27.59	27.68	27.59	27.66	27.46	4,500
May 07, 2024	27.75	27.75	27.70	27.70	27.50	8,700
May 06, 2024	27.56	27.64	27.56	27.64	27.44	18,200
May 03, 2024	27.40	27.50	27.40	27.50	27.30	9,700
May 02, 2024	27.29	27.33	27.22	27.32	27.12	5,600
May 01, 2024	27.15	27.33	27.15	27.29	27.09	5,300
Apr 30, 2024	27.33	27.33	27.17	27.17	26.97	5,900
Apr 29, 2024	27.33	27.34	27.30	27.34	27.14	32,800
Apr 26, 2024	27.24	27.25	27.22	27.25	27.05	4,700
Apr 25, 2024	27.08	27.12	27.02	27.11	26.91	6,000
Apr 24, 2024	27.25	27.25	27.17	27.23	27.03	9,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,555.38+80.24(+0.34%)

S&P 5005,622.27+26.51(+0.47%)

DOW41,362.89+266.12(+0.65%)

CAD/USD0.7358-0.0006(-0.08%)

CRUDE OIL69.34+0.37(+0.54%)

Bitcoin CAD81,035.04+2,474.35(+3.15%)

STOCKS EXTEND GAINS WITH JUMBO FED CUT BACK ON THE TABLE

Vanguard Conservative ETF Portfolio (VCNS.TO)

S&P/TSX
23,555.38
+80.24(+0.34%)

S&P 500
5,622.27
+26.51(+0.47%)

DOW
41,362.89
+266.12(+0.65%)

CAD/USD
0.7358
-0.0006(-0.08%)

CRUDE OIL
69.34
+0.37(+0.54%)

Bitcoin CAD
81,035.04
+2,474.35(+3.15%)