VCE.TO - Vanguard FTSE Canada Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201934.8035.0134.8034.9834.9815,400
Aug 20, 201934.9934.9934.7434.7834.789,500
Aug 19, 201934.8235.0534.8235.0335.0318,400
Aug 16, 201934.5634.6934.5034.6834.6811,200
Aug 15, 201934.3934.4334.2234.3334.3320,700
Aug 14, 201934.7934.8034.3334.3834.3810,700
Aug 13, 201934.7535.0634.7535.0235.0210,700
Aug 12, 201934.8534.9634.6934.7334.7310,000
Aug 09, 201934.9935.1034.8934.9734.9714,900
Aug 08, 201934.8035.0934.8035.0435.0432,800
Aug 07, 201934.3734.7834.2534.7734.779,200
Aug 06, 201934.3634.5234.0834.4634.4620,900
Aug 02, 201935.0735.0734.6234.7434.7414,100
Aug 01, 201935.1235.3335.0235.0535.0522,400
Jul 31, 201935.2035.2034.9035.1035.1018,700
Jul 30, 201935.2035.2235.1235.1635.1618,400
Jul 29, 201935.3435.3635.2535.2535.2519,100
Jul 26, 201935.3935.4135.3735.3735.3712,000
Jul 25, 201935.5735.5735.2135.2535.2534,400
Jul 24, 201935.4035.5435.3735.5335.537,900
Jul 23, 201935.3735.4735.3735.4435.4420,500
Jul 22, 201935.2835.3335.2835.3035.3010,200
Jul 19, 201935.3035.3835.2235.2235.228,000
Jul 18, 201935.2235.2835.1735.2535.255,200
Jul 17, 201935.3335.3335.2135.2335.2312,800
Jul 16, 201935.3535.3535.2535.3135.3125,900
Jul 15, 201935.3035.3635.2835.3135.316,400
Jul 12, 201935.5035.5035.3135.3135.316,300
Jul 11, 201935.5235.5235.4135.4635.464,200
Jul 10, 201935.4835.7035.4435.4635.468,000
Jul 09, 201935.1435.4935.1435.4735.4719,400
Jul 08, 201935.3235.3235.2435.2935.298,700
Jul 05, 201935.4335.4335.2635.3735.378,500
Jul 04, 201935.5335.5435.4535.5435.5410,300
Jul 03, 201935.3335.4935.3135.4935.4917,600
Jul 02, 201935.2935.2935.1135.2435.247,600
Jun 28, 201934.9435.0234.8835.0135.013,600
Jun 28, 20190.311 Dividend
Jun 27, 201935.1835.1835.1135.1734.865,600
Jun 26, 201935.2235.2935.1235.1234.817,300
Jun 25, 201935.5935.5935.2735.2734.967,300
Jun 24, 201935.6635.6735.5935.5935.2810,200
Jun 21, 201935.6635.6935.5935.5935.286,400
Jun 20, 201935.8035.8035.6635.7335.4118,700
Jun 19, 201935.6235.6435.5635.6235.3110,400
Jun 18, 201935.4035.6135.4035.5735.2611,600
Jun 17, 201935.2135.2635.1635.2334.929,200
Jun 14, 201935.0135.1834.9035.1834.876,800
Jun 13, 201935.0835.0834.9234.9434.6312,200
Jun 12, 201935.0035.0034.8834.9534.648,300
Jun 11, 201935.1535.1534.9835.0134.706,800
Jun 10, 201935.0135.0234.9434.9434.6319,400
Jun 07, 201935.0235.0234.9634.9734.662,100
Jun 06, 201935.0035.0034.8734.9634.652,000
Jun 05, 201934.9834.9834.7934.9434.636,300
Jun 04, 201934.6934.7734.5434.7734.4610,200
Jun 03, 201934.6334.7334.3834.4534.1513,700
May 31, 201934.5334.5734.4734.5434.2311,500
May 30, 201934.7834.8234.6434.6734.3610,900
May 29, 201934.9734.9734.7534.8034.496,200
May 28, 201935.1535.2035.0535.0534.7410,700
May 27, 201935.0535.2135.0035.2134.9011,600
May 24, 201934.9535.0034.8534.9734.667,000
May 23, 201934.9634.9634.6534.8134.5010,800
May 22, 201935.2035.2035.0935.1634.854,900
May 21, 201935.2235.3335.1835.3335.027,900
May 17, 201935.2935.3735.2435.2734.964,400
May 16, 201935.1535.3935.1535.3535.0411,000
May 15, 201934.9435.1234.9135.1234.8124,300
May 14, 201934.8935.0934.8435.0134.7013,300
May 13, 201934.7534.8034.6534.7734.4621,600
May 10, 201935.0135.1334.7035.0634.7539,900
May 09, 201935.2335.2334.9935.1534.848,300
May 08, 201935.2635.4535.2635.3435.0328,900
May 07, 201935.3535.3535.1735.2634.9515,600
May 06, 201935.2035.5135.2035.5135.2015,900
May 03, 201935.4435.5135.3535.5135.2010,600
May 02, 201935.4935.4935.3435.3535.046,000
May 01, 201935.7135.7135.4935.5035.1916,700
Apr 30, 201935.5635.6835.5535.6435.329,800
Apr 29, 201935.6435.7035.6235.6435.328,800
Apr 26, 201935.5535.6235.4235.6235.3114,100
Apr 25, 201935.5235.5835.4335.5535.247,200
Apr 24, 201935.7235.7235.4935.5535.246,500
Apr 23, 201935.5835.7335.5235.7335.4130,700
Apr 22, 201935.5335.5935.4635.4935.1818,000
Apr 18, 201935.5335.5835.4835.5635.2515,300
Apr 17, 201935.3035.4335.3035.4335.1227,300
Apr 16, 201935.2735.3835.2735.3235.0113,100
Apr 15, 201935.1935.3235.1035.2934.9828,800
Apr 12, 201935.0935.1835.0935.1734.866,500
Apr 11, 201934.9335.1134.9334.9934.6824,900
Apr 10, 201934.8134.9434.8134.9234.613,800
Apr 09, 201934.8634.8634.7134.7734.4619,100
Apr 08, 201934.8434.9334.7834.9334.6211,200
Apr 05, 201934.7434.8934.7434.8934.5812,500
Apr 04, 201934.7134.7334.6234.7334.4219,600
Apr 03, 201934.7034.7934.6134.6634.3559,500
Apr 02, 201934.6034.6234.5234.6234.318,500
Apr 01, 201934.4934.5334.3734.5334.229,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...