Canada markets closed

Vanguard FTSE Canadian Capped REIT Index ETF (VRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.75+0.02 (+0.07%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202428.7328.9228.7328.7528.755,400
Apr 25, 202428.7228.7628.5028.7328.733,500
Apr 24, 202428.9529.0328.8528.9428.945,300
Apr 23, 202429.0329.2229.0329.0929.094,800
Apr 22, 202428.7129.0028.7128.9728.977,500
Apr 19, 202428.6328.7128.6328.6428.643,800
Apr 18, 202428.6128.6228.4128.6028.604,300
Apr 17, 202428.8528.9628.4828.4828.4815,500
Apr 16, 202428.8828.9228.6828.8528.852,800
Apr 15, 202429.4829.5228.9328.9328.935,100
Apr 12, 202429.4729.5029.0329.2929.297,000
Apr 11, 202429.7829.8029.6229.6229.627,000
Apr 10, 202430.0830.0829.5529.6529.656,000
Apr 09, 202429.9530.4329.9530.4330.439,100
Apr 08, 202429.8729.9329.7629.9129.9110,900
Apr 05, 202429.5129.8429.5129.7929.793,400
Apr 04, 202429.6729.8229.4829.5129.514,900
Apr 03, 202429.7629.8529.5929.5929.594,700
Apr 02, 202430.0530.0529.7629.7829.7810,100
Apr 01, 202430.3830.4430.1730.2030.205,600
Mar 28, 202430.4030.5830.4030.4730.474,700
Mar 27, 202430.0630.4330.0630.4330.432,100
Mar 26, 202430.0530.2030.0130.0130.012,300
Mar 25, 202430.1730.2830.1130.1130.114,100
Mar 22, 202430.6430.7630.2130.2130.213,700
Mar 21, 202430.5730.7330.5730.6730.674,000
Mar 20, 202430.2130.4830.2130.4830.481,800
Mar 19, 202430.2030.3330.1830.2230.224,600
Mar 18, 202430.0030.1830.0030.1730.173,700
Mar 15, 202429.8430.0429.8429.9629.964,300
Mar 15, 20240.078 Dividend
Mar 14, 202430.0430.0429.7830.0029.924,400
Mar 13, 202430.1530.2730.0230.0229.944,600
Mar 12, 202430.3030.3130.1530.2030.127,700
Mar 11, 202430.3030.3030.1930.2430.166,900
Mar 08, 202430.4030.4830.3230.3630.285,600
Mar 07, 202430.0830.3330.0830.3230.246,600
Mar 06, 202430.1330.1830.0030.0029.926,000
Mar 05, 202430.2530.3030.0030.0529.978,200
Mar 04, 202430.2630.3230.0830.3230.249,800
Mar 01, 202429.7930.2529.7930.2530.174,100
Feb 29, 202430.0530.0929.8029.8329.755,600
Feb 29, 20240.078 Dividend
Feb 28, 202430.1030.2630.1030.1029.9412,700
Feb 27, 202430.2130.3230.2030.2230.066,800
Feb 26, 202430.4730.5530.2830.3230.1612,700
Feb 23, 202430.6830.7530.6530.6530.4910,700
Feb 22, 202430.8330.8830.6630.7730.614,600
Feb 21, 202430.6330.8330.6330.7630.6011,800
Feb 20, 202430.7230.8530.6530.7130.5511,300
Feb 16, 202430.7530.9030.6930.8330.673,200
Feb 15, 202430.7130.9730.7130.9330.7715,800
Feb 14, 202430.1530.6130.1530.6030.448,300
Feb 13, 202430.2430.3029.8830.0429.8811,400
Feb 12, 202430.6130.8130.5530.7630.609,900
Feb 09, 202430.4130.6430.4030.6130.457,900
Feb 08, 202430.1730.5030.0330.4430.286,700
Feb 07, 202430.0730.3330.0030.1930.0313,200
Feb 06, 202429.9930.1029.9530.0929.938,700
Feb 05, 202430.2930.2930.0230.0729.9110,100
Feb 02, 202430.4130.5530.2630.4930.338,800
Feb 01, 202430.3030.6330.1730.5930.435,100
Jan 31, 202430.6530.6530.3530.3530.198,200
Jan 31, 20240.078 Dividend
Jan 30, 202430.8330.8430.6530.6630.427,500
Jan 29, 202430.5330.8430.4230.8430.6012,200
Jan 26, 202430.3530.5530.3530.5130.2710,800
Jan 25, 202430.6030.6430.3530.3530.1229,300
Jan 24, 202430.9030.9630.5030.5030.267,300
Jan 23, 202430.7730.8430.6730.7530.516,900
Jan 22, 202430.5030.7830.4730.7430.5011,500
Jan 19, 202430.0930.5030.0930.5030.265,600
Jan 18, 202429.6629.8429.5029.7129.487,600
Jan 17, 202429.9730.0029.5329.6329.406,800
Jan 16, 202430.4230.4230.1830.3530.129,800
Jan 15, 202430.1530.4330.1530.4030.178,500
Jan 12, 202430.2530.3530.2030.3030.0712,700
Jan 11, 202430.1330.2029.7430.2029.978,900
Jan 10, 202430.2130.2230.1130.1129.884,200
Jan 09, 202430.2930.3230.1730.1729.9415,100
Jan 08, 202430.0530.4530.0230.4430.2116,200
Jan 05, 202429.8530.1029.8530.0629.838,900
Jan 04, 202429.8930.1229.8529.9429.718,100
Jan 03, 202430.0630.0629.8529.9029.675,300
Jan 02, 202430.2730.2930.1130.1429.9111,200
Dec 29, 202330.2830.4630.2830.4030.175,500
Dec 28, 202330.4330.5030.3530.4030.1713,200
Dec 28, 20230.067 Dividend
Dec 27, 202330.0930.4030.0930.3930.0916,700
Dec 22, 202330.0930.1530.0030.0629.766,800
Dec 21, 202329.9730.0929.8029.8029.5025,600
Dec 20, 202330.1530.1529.7029.7029.4118,300
Dec 19, 202330.1030.1430.0230.1329.8313,400
Dec 18, 202330.0530.0529.8229.9129.6114,500
Dec 15, 202330.7130.7129.8429.9329.636,900
Dec 14, 202330.5830.9530.5830.7130.4111,200
Dec 13, 202329.0130.3328.8230.3330.0318,200
Dec 12, 202328.9629.0028.9229.0028.717,700
Dec 11, 202329.3329.3329.0329.0628.773,500
Dec 08, 202329.1029.3229.0629.3229.0311,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...