VCE.TO - Vanguard FTSE Canada Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201935.2135.2635.1635.2335.239,200
Jun 14, 201935.0135.1834.9035.1835.186,800
Jun 13, 201935.0835.0834.9234.9434.9412,200
Jun 12, 201935.0035.0034.8834.9534.958,300
Jun 11, 201935.1535.1534.9835.0135.016,800
Jun 10, 201935.0135.0234.9434.9434.9419,400
Jun 07, 201935.0235.0234.9634.9734.972,100
Jun 06, 201935.0035.0034.8734.9634.962,000
Jun 05, 201934.9834.9834.7934.9434.946,300
Jun 04, 201934.6934.7734.5434.7734.7710,200
Jun 03, 201934.6334.7334.3834.4534.4513,700
May 31, 201934.5334.5734.4734.5434.5411,500
May 30, 201934.7834.8234.6434.6734.6710,900
May 29, 201934.9734.9734.7534.8034.806,200
May 28, 201935.1535.2035.0535.0535.0510,700
May 27, 201935.0535.2135.0035.2135.2111,600
May 24, 201934.9535.0034.8534.9734.977,000
May 23, 201934.9634.9634.6534.8134.8110,800
May 22, 201935.2035.2035.0935.1635.164,900
May 21, 201935.2235.3335.1835.3335.337,900
May 17, 201935.2935.3735.2435.2735.274,400
May 16, 201935.1535.3935.1535.3535.3511,000
May 15, 201934.9435.1234.9135.1235.1224,300
May 14, 201934.8935.0934.8435.0135.0113,300
May 13, 201934.7534.8034.6534.7734.7721,600
May 10, 201935.0135.1334.7035.0635.0639,900
May 09, 201935.2335.2334.9935.1535.158,300
May 08, 201935.2635.4535.2635.3435.3428,900
May 07, 201935.3535.3535.1735.2635.2615,600
May 06, 201935.2035.5135.2035.5135.5115,900
May 03, 201935.4435.5135.3535.5135.5110,600
May 02, 201935.4935.4935.3435.3535.356,000
May 01, 201935.7135.7135.4935.5035.5016,700
Apr 30, 201935.5635.6835.5535.6435.649,800
Apr 29, 201935.6435.7035.6235.6435.648,800
Apr 26, 201935.5535.6235.4235.6235.6214,100
Apr 25, 201935.5235.5835.4335.5535.557,200
Apr 24, 201935.7235.7235.4935.5535.556,500
Apr 23, 201935.5835.7335.5235.7335.7330,700
Apr 22, 201935.5335.5935.4635.4935.4918,000
Apr 18, 201935.5335.5835.4835.5635.5615,300
Apr 17, 201935.3035.4335.3035.4335.4327,300
Apr 16, 201935.2735.3835.2735.3235.3213,100
Apr 15, 201935.1935.3235.1035.2935.2928,800
Apr 12, 201935.0935.1835.0935.1735.176,500
Apr 11, 201934.9335.1134.9334.9934.9924,900
Apr 10, 201934.8134.9434.8134.9234.923,800
Apr 09, 201934.8634.8634.7134.7734.7719,100
Apr 08, 201934.8434.9334.7834.9334.9311,200
Apr 05, 201934.7434.8934.7434.8934.8912,500
Apr 04, 201934.7134.7334.6234.7334.7319,600
Apr 03, 201934.7034.7934.6134.6634.6659,500
Apr 02, 201934.6034.6234.5234.6234.628,500
Apr 01, 201934.4934.5334.3734.5334.539,800
Mar 29, 201934.7534.7534.2334.2534.2512,800
Mar 29, 20190.266614 Dividend
Mar 28, 201934.4934.6634.4934.6434.3710,300
Mar 27, 201934.4934.6134.4034.4634.194,300
Mar 26, 201934.4834.6134.4634.5234.2511,500
Mar 25, 201934.3734.3934.3234.3634.1013,300
Mar 22, 201934.6434.6434.3134.4034.1410,400
Mar 21, 201934.5134.7534.5034.7434.4714,300
Mar 20, 201934.6834.6834.5134.5934.3214,500
Mar 19, 201934.8534.8634.6634.6834.41170,800
Mar 18, 201934.6534.8134.6134.8034.53350,900
Mar 15, 201934.5834.6334.5334.5534.288,900
Mar 14, 201934.6234.6234.4434.4534.1824,200
Mar 13, 201934.5434.6234.5434.5534.2813,000
Mar 12, 201934.5734.5734.4234.5034.2313,800
Mar 11, 201934.3534.5234.3534.4734.2042,800
Mar 08, 201934.2034.2334.0134.2333.9712,900
Mar 07, 201934.4834.4834.2134.3834.1213,700
Mar 06, 201934.4434.5034.3934.4534.189,000
Mar 05, 201934.3734.4234.3734.4034.1412,200
Mar 04, 201934.4234.4234.1634.2934.0338,500
Mar 01, 201934.3134.4634.3134.3534.0913,900
Feb 28, 201934.2634.2634.1434.2233.9617,800
Feb 27, 201934.2934.3834.1834.3734.1114,200
Feb 26, 201934.2734.4034.2634.3034.0428,400
Feb 25, 201934.2334.3734.2334.2834.0251,700
Feb 22, 201934.0034.3334.0034.1933.9378,100
Feb 21, 201934.3134.3134.1834.2533.9913,900
Feb 20, 201934.1334.2834.1034.2734.0112,400
Feb 19, 201933.8534.0833.8534.0433.7813,100
Feb 15, 201933.7033.9133.7033.8533.5923,000
Feb 14, 201933.3933.6133.3733.5333.275,600
Feb 13, 201933.5233.5233.3633.3733.1123,200
Feb 12, 201933.3733.4533.3333.4333.1723,900
Feb 11, 201933.4733.4733.2633.2833.0214,600
Feb 08, 201933.4133.4333.2333.3733.1115,600
Feb 07, 201933.5033.6033.3133.5633.3037,900
Feb 06, 201933.4933.6433.4833.5733.3120,500
Feb 05, 201933.4033.5533.4033.5533.2921,000
Feb 04, 201933.2533.3533.1533.3233.0624,600
Feb 01, 201933.2833.2833.0833.1432.8823,800
Jan 31, 201933.1133.2733.1133.1732.9115,900
Jan 30, 201933.2033.2233.0433.1432.8813,100
Jan 29, 201933.0333.2233.0333.2032.9414,700
Jan 28, 201932.7732.9232.7132.9232.6719,700
Jan 25, 201932.9332.9632.8032.8732.6215,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...