Skip to main content

Vanguard FTSE Cda Index (TSX: VCE )

47.33 -0.17 (-0.36%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 48.68 48.97 48.33 48.96 22,908 +0.50(+1.03%)
May 30, 2024 48.14 48.50 48.14 48.46 19,775 +0.48(+1.00%)
May 29, 2024 48.46 48.46 47.98 47.98 39,296 -0.81(-1.66%)
May 28, 2024 49.00 49.01 48.73 48.79 19,203 -0.29(-0.59%)
May 27, 2024 49.02 49.13 49.02 49.08 10,299 +0.07(+0.14%)
May 24, 2024 48.83 49.10 48.83 49.01 16,601 +0.25(+0.51%)
May 23, 2024 49.14 49.19 48.64 48.76 23,046 -0.25(-0.51%)
May 22, 2024 49.02 49.20 48.88 49.01 19,509 -0.21(-0.43%)
May 21, 2024 49.12 49.38 49.12 49.22 18,223 +0.00(+0.00%)
May 17, 2024 49.22 0 +0.34(+0.70%)
May 16, 2024 48.91 48.92 48.79 48.88 13,054 +0.06(+0.12%)
May 15, 2024 48.91 48.91 48.70 48.82 39,612 +0.07(+0.14%)
May 14, 2024 48.89 48.89 48.63 48.75 24,959 -0.06(-0.12%)
May 13, 2024 49.00 49.05 48.76 48.81 16,779 -0.12(-0.25%)
May 10, 2024 49.24 49.24 48.91 48.93 17,176 -0.18(-0.37%)
May 09, 2024 48.80 49.15 48.80 49.11 22,581 +0.28(+0.57%)
May 08, 2024 48.46 48.85 48.36 48.83 14,521 -0.14(-0.29%)
May 07, 2024 49.00 49.06 48.88 48.97 19,580 +0.09(+0.18%)
May 06, 2024 48.43 48.88 48.43 48.88 30,031 +0.68(+1.41%)
May 03, 2024 48.19 48.21 47.99 48.20 33,269 +0.30(+0.63%)
May 02, 2024 47.85 48.04 47.72 47.90 13,401 +0.21(+0.44%)
May 01, 2024 47.63 48.02 47.47 47.69 29,513 +0.01(+0.02%)
Apr 30, 2024 48.05 48.18 47.68 47.68 19,900 -0.56(-1.16%)
Apr 29, 2024 48.31 48.31 48.06 48.24 31,394 +0.05(+0.10%)
Apr 26, 2024 48.16 48.24 48.06 48.19 12,790 +0.16(+0.33%)
Apr 25, 2024 47.68 48.08 47.47 48.03 29,718 +0.04(+0.08%)
Apr 24, 2024 48.34 48.34 47.88 47.99 19,875 -0.35(-0.72%)
Apr 23, 2024 48.10 48.38 48.00 48.34 12,504 +0.30(+0.62%)
Apr 22, 2024 47.74 48.18 47.74 48.04 28,808 +0.21(+0.44%)
Apr 19, 2024 47.55 47.96 47.51 47.83 20,043 +0.26(+0.55%)
Apr 18, 2024 47.56 47.78 47.36 47.57 41,050 +0.06(+0.13%)
Apr 17, 2024 47.56 47.78 47.32 47.51 34,767 +0.05(+0.11%)
Apr 16, 2024 47.57 47.57 47.25 47.46 24,774 -0.15(-0.32%)
Apr 15, 2024 48.22 48.23 47.56 47.61 21,473 -0.40(-0.83%)
Apr 12, 2024 48.51 48.55 47.87 48.01 27,289 -0.44(-0.91%)
Apr 11, 2024 48.70 48.70 48.19 48.45 40,049 -0.22(-0.45%)
Apr 10, 2024 48.65 48.79 48.48 48.67 31,740 -0.34(-0.69%)
Apr 09, 2024 48.99 49.01 48.57 49.01 40,078 +0.19(+0.39%)
Apr 08, 2024 48.88 48.88 48.66 48.82 15,552 +0.07(+0.14%)
Apr 05, 2024 48.47 48.90 48.43 48.75 15,315 +0.39(+0.81%)
Apr 04, 2024 48.63 48.78 48.24 48.36 23,462 -0.18(-0.37%)
Apr 03, 2024 48.43 48.66 48.38 48.54 29,074 +0.13(+0.27%)
Apr 02, 2024 48.51 48.51 48.25 48.41 17,037 -0.28(-0.58%)
Apr 01, 2024 48.62 48.70 48.50 48.69 48,217 +0.07(+0.14%)
Mar 28, 2024 48.62 0 +0.10(+0.21%)
Mar 27, 2024 48.21 48.52 48.21 48.52 19,186 +0.38(+0.79%)
Mar 26, 2024 48.19 48.35 48.12 48.14 22,964 -0.03(-0.06%)
Mar 25, 2024 48.18 48.43 48.15 48.17 60,708 -0.09(-0.19%)
Mar 22, 2024 48.53 48.60 48.23 48.26 16,600 -0.24(-0.49%)
Mar 21, 2024 48.54 48.70 48.48 48.50 60,846 +0.12(+0.25%)
Mar 20, 2024 47.94 48.40 47.94 48.38 29,757 +0.38(+0.79%)
Mar 19, 2024 48.06 48.18 47.97 48.00 19,120 +0.03(+0.06%)
Mar 18, 2024 48.24 48.24 47.89 47.97 75,371 -0.04(-0.08%)
Mar 15, 2024 48.02 48.10 47.86 48.01 37,943 -0.37(-0.76%)
Mar 14, 2024 48.67 48.67 48.20 48.38 29,419 -0.31(-0.64%)
Mar 13, 2024 48.48 48.72 48.48 48.69 48,734 +0.32(+0.66%)
Mar 12, 2024 48.22 48.37 48.11 48.37 22,175 +0.18(+0.37%)
Mar 11, 2024 48.00 48.19 47.87 48.19 32,509 +0.11(+0.23%)
Mar 08, 2024 48.25 48.38 48.00 48.08 26,814 -0.09(-0.19%)
Mar 07, 2024 47.96 48.17 47.94 48.17 16,798 +0.43(+0.90%)
Mar 06, 2024 47.96 48.07 47.70 47.74 22,717 +0.11(+0.23%)
Mar 05, 2024 47.58 47.77 47.55 47.63 30,075 +0.01(+0.02%)
Mar 04, 2024 47.61 47.68 47.51 47.62 27,970 -0.04(-0.08%)
Mar 01, 2024 47.49 47.82 47.40 47.66 23,754 +0.33(+0.70%)
Feb 29, 2024 47.26 47.33 47.16 47.33 20,203 +0.32(+0.68%)
Feb 28, 2024 47.13 47.20 47.00 47.01 21,881 -0.12(-0.25%)
Feb 27, 2024 47.22 47.22 47.02 47.13 24,236 -0.08(-0.17%)
Feb 26, 2024 47.32 47.52 47.16 47.21 22,481 -0.17(-0.36%)
Feb 23, 2024 47.15 47.40 47.10 47.38 59,290 +0.27(+0.57%)
Feb 22, 2024 47.00 47.21 47.00 47.11 19,364 +0.35(+0.75%)
Feb 21, 2024 46.82 46.82 46.58 46.76 22,273 -0.11(-0.23%)
Feb 20, 2024 46.94 47.04 46.82 46.87 38,500 -0.02(-0.04%)
Feb 16, 2024 46.89 0 +0.05(+0.11%)
Feb 15, 2024 46.25 46.85 46.25 46.84 17,165 +0.76(+1.65%)
Feb 14, 2024 45.71 46.08 45.71 46.08 16,379 +0.74(+1.63%)
Feb 13, 2024 45.76 45.77 45.08 45.34 40,630 -1.04(-2.24%)
Feb 12, 2024 46.37 46.55 46.28 46.38 37,719 +0.10(+0.22%)
Feb 09, 2024 46.17 46.32 45.99 46.28 21,756 +0.21(+0.46%)
Feb 08, 2024 46.10 46.10 45.75 46.07 17,099 -0.04(-0.09%)
Feb 07, 2024 46.13 46.17 46.00 46.11 33,676 +0.04(+0.09%)
Feb 06, 2024 45.98 46.10 45.98 46.07 21,921 +0.18(+0.39%)
Feb 05, 2024 46.22 46.22 45.81 45.89 24,640 -0.44(-0.95%)
Feb 02, 2024 46.39 46.39 46.04 46.33 26,640 +0.00(+0.00%)
Feb 01, 2024 46.30 46.53 46.05 46.33 20,893 +0.07(+0.15%)
Jan 31, 2024 46.63 46.72 46.25 46.26 24,067 -0.42(-0.90%)
Jan 30, 2024 46.54 46.71 46.42 46.68 32,412 +0.11(+0.24%)
Jan 29, 2024 46.39 46.58 46.19 46.57 21,503 +0.20(+0.43%)
Jan 26, 2024 46.33 46.40 46.29 46.37 19,644 +0.04(+0.09%)
Jan 25, 2024 46.35 46.35 46.15 46.33 27,167 +0.15(+0.32%)
Jan 24, 2024 46.38 46.40 46.17 46.18 49,183 +0.05(+0.11%)
Jan 23, 2024 46.07 46.16 45.99 46.13 26,124 +0.19(+0.41%)
Jan 22, 2024 46.02 46.04 45.80 45.94 17,763 +0.00(+0.00%)
Jan 19, 2024 45.57 45.94 45.40 45.94 32,417 +0.39(+0.86%)
Jan 18, 2024 45.52 45.55 45.34 45.55 22,173 +0.13(+0.29%)
Jan 17, 2024 45.62 45.62 45.18 45.42 39,212 -0.49(-1.07%)
Jan 16, 2024 45.85 45.99 45.72 45.91 39,988 -0.22(-0.48%)
Jan 15, 2024 45.94 46.14 45.86 46.13 15,599 +0.16(+0.35%)
Jan 12, 2024 46.13 46.25 45.89 45.97 23,074 +0.07(+0.15%)
Jan 11, 2024 46.14 46.14 45.64 45.90 12,484 -0.26(-0.56%)
Jan 10, 2024 46.12 46.27 46.12 46.16 31,909 +0.02(+0.04%)
Jan 09, 2024 46.32 46.32 46.00 46.14 40,583 -0.25(-0.54%)
Jan 08, 2024 45.99 46.39 45.96 46.39 47,224 +0.32(+0.69%)
Jan 05, 2024 45.87 46.24 45.87 46.07 51,626 +0.17(+0.37%)
Jan 04, 2024 45.84 46.10 45.78 45.90 40,637 +0.10(+0.22%)
Jan 03, 2024 45.71 45.95 45.58 45.80 61,893 -0.07(-0.15%)
Jan 02, 2024 45.80 45.97 45.75 45.87 21,328 -0.11(-0.24%)
Dec 29, 2023 45.98 0 +0.08(+0.17%)
Dec 28, 2023 45.97 46.09 45.85 45.90 19,019 -0.48(-1.03%)
Dec 27, 2023 46.14 46.51 46.14 46.38 58,708 +0.34(+0.74%)
Dec 22, 2023 46.04 0 +0.27(+0.59%)
Dec 21, 2023 45.70 45.90 45.68 45.77 10,528 +0.31(+0.68%)
Dec 20, 2023 45.97 46.07 45.45 45.46 48,976 -0.48(-1.04%)
Dec 19, 2023 45.59 45.95 45.59 45.94 21,214 +0.46(+1.01%)
Dec 18, 2023 45.29 45.56 45.29 45.48 31,882 +0.26(+0.57%)
Dec 15, 2023 45.69 45.76 45.20 45.22 20,750 -0.54(-1.18%)
Dec 14, 2023 45.64 45.85 45.64 45.76 36,313 +0.33(+0.73%)
Dec 13, 2023 44.69 45.43 44.46 45.43 24,650 +0.77(+1.72%)
Dec 12, 2023 44.76 44.76 44.51 44.66 21,834 -0.14(-0.31%)
Dec 11, 2023 44.59 44.81 44.50 44.80 17,295 +0.07(+0.16%)
Dec 08, 2023 44.58 44.76 44.58 44.73 27,172 +0.14(+0.31%)
Dec 07, 2023 44.75 44.75 44.52 44.59 14,806 +0.00(+0.00%)
Dec 06, 2023 44.96 45.11 44.59 44.59 15,626 -0.30(-0.67%)
Dec 05, 2023 44.78 44.97 44.78 44.89 15,164 +0.02(+0.04%)
Dec 04, 2023 44.72 44.91 44.72 44.87 21,920 -0.03(-0.07%)
Dec 01, 2023 44.44 44.90 44.33 44.90 20,778 +0.41(+0.92%)
Nov 30, 2023 44.44 44.52 44.25 44.49 44,563 +0.28(+0.63%)
Nov 29, 2023 44.07 44.29 44.02 44.21 23,962 +0.24(+0.55%)
Nov 28, 2023 43.77 44.03 43.77 43.97 13,751 +0.01(+0.02%)
Nov 27, 2023 44.07 44.10 43.93 43.96 9,800 -0.19(-0.43%)
Nov 24, 2023 44.10 44.21 44.10 44.15 51,193 +0.00(+0.00%)
Nov 23, 2023 44.22 44.30 44.15 44.15 5,937 -0.03(-0.07%)
Nov 22, 2023 44.10 44.27 44.00 44.18 32,814 +0.00(+0.00%)
Nov 21, 2023 44.38 44.44 44.14 44.18 24,517 -0.28(-0.63%)
Nov 20, 2023 44.29 44.48 44.25 44.46 12,207 +0.14(+0.32%)
Nov 17, 2023 44.11 44.38 44.11 44.32 12,532 +0.32(+0.73%)
Nov 16, 2023 43.90 44.06 43.85 44.00 19,298 +0.02(+0.05%)
Nov 15, 2023 43.95 44.13 43.93 43.98 21,473 +0.07(+0.16%)
Nov 14, 2023 43.67 44.00 43.67 43.91 26,900 +0.64(+1.48%)
Nov 13, 2023 43.07 43.35 42.97 43.27 30,333 +0.21(+0.49%)
Nov 10, 2023 43.07 43.08 42.76 43.06 13,779 +0.12(+0.28%)
Nov 09, 2023 42.93 43.35 42.93 42.94 28,157 +0.14(+0.33%)
Nov 08, 2023 42.86 42.90 42.72 42.80 30,965 -0.05(-0.12%)
Nov 07, 2023 42.99 42.99 42.80 42.85 6,616 -0.32(-0.74%)
Nov 06, 2023 43.40 43.50 43.10 43.17 25,911 -0.14(-0.32%)
Nov 03, 2023 43.02 43.45 43.02 43.31 24,321 +0.35(+0.81%)
Nov 02, 2023 42.20 42.97 42.18 42.96 27,172 +1.25(+3.00%)
Nov 01, 2023 41.41 41.71 41.35 41.71 32,574 +0.45(+1.09%)
Oct 31, 2023 41.30 41.35 41.11 41.26 22,257 +0.02(+0.05%)
Oct 30, 2023 41.11 41.35 40.99 41.24 29,689 +0.39(+0.95%)
Oct 27, 2023 41.35 41.35 40.77 40.85 43,965 -0.36(-0.87%)
Oct 26, 2023 41.28 41.39 41.05 41.21 32,387 -0.13(-0.31%)
Oct 25, 2023 41.30 41.60 41.26 41.34 22,705 -0.03(-0.07%)
Oct 24, 2023 41.61 41.64 41.25 41.37 51,848 -0.20(-0.48%)
Oct 23, 2023 41.44 41.83 41.37 41.57 32,943 -0.10(-0.24%)
Oct 20, 2023 42.01 42.01 41.67 41.67 15,821 -0.50(-1.19%)
Oct 19, 2023 42.35 42.51 42.16 42.17 37,137 -0.22(-0.52%)
Oct 18, 2023 42.81 42.81 42.37 42.39 21,018 -0.51(-1.19%)
Oct 17, 2023 42.58 43.00 42.58 42.90 26,345 +0.13(+0.30%)
Oct 16, 2023 42.54 42.80 42.35 42.77 55,567 +0.38(+0.90%)
Oct 13, 2023 42.79 42.81 42.31 42.39 26,314 -0.06(-0.14%)
Oct 12, 2023 42.78 42.78 42.29 42.45 63,688 -0.25(-0.59%)
Oct 11, 2023 42.48 42.71 42.43 42.70 34,769 +0.37(+0.87%)
Oct 10, 2023 42.11 42.44 42.11 42.33 44,928 +0.58(+1.39%)
Oct 06, 2023 41.75 0 +0.17(+0.41%)
Oct 05, 2023 41.29 41.62 41.26 41.58 27,663 +0.24(+0.58%)
Oct 04, 2023 41.36 41.40 40.93 41.34 39,738 +0.01(+0.02%)
Oct 03, 2023 41.43 41.46 41.17 41.33 37,287 -0.33(-0.79%)
Oct 02, 2023 42.32 42.35 41.60 41.66 28,182 -0.71(-1.68%)
Sep 29, 2023 42.74 42.74 42.34 42.37 22,443 -0.11(-0.26%)
Sep 28, 2023 42.28 42.56 42.03 42.48 55,752 +0.00(+0.00%)
Sep 27, 2023 42.85 42.86 42.25 42.48 91,537 -0.23(-0.54%)
Sep 26, 2023 42.96 43.01 42.69 42.71 12,913 -0.44(-1.02%)
Sep 25, 2023 43.00 43.16 43.12 43.15 10,437 +0.04(+0.09%)
Sep 22, 2023 43.30 43.40 43.10 43.11 16,682 -0.07(-0.16%)
Sep 21, 2023 43.84 43.84 43.18 43.18 16,211 -0.94(-2.13%)
Sep 20, 2023 44.17 44.37 44.12 44.12 9,840 -0.02(-0.05%)
Sep 19, 2023 44.50 44.50 44.07 44.14 7,419 -0.50(-1.12%)
Sep 18, 2023 44.88 44.89 44.60 44.64 16,465 -0.28(-0.62%)
Sep 15, 2023 44.82 44.96 44.76 44.92 18,063 +0.08(+0.18%)
Sep 14, 2023 44.45 44.86 44.45 44.84 13,182 +0.70(+1.59%)
Sep 13, 2023 44.01 44.18 44.01 44.14 14,850 +0.17(+0.39%)
Sep 12, 2023 43.83 44.06 43.81 43.97 8,667 +0.10(+0.23%)
Sep 11, 2023 43.70 43.95 43.67 43.87 8,449 +0.24(+0.55%)
Sep 08, 2023 43.69 43.83 43.63 43.63 10,315 -0.12(-0.27%)
Sep 07, 2023 43.75 43.90 43.74 43.75 6,770 -0.15(-0.34%)
Sep 06, 2023 44.08 44.14 43.81 43.90 15,341 -0.48(-1.08%)
Sep 05, 2023 44.57 44.61 44.34 44.38 12,648 -0.23(-0.52%)
Sep 01, 2023 44.61 0 +0.55(+1.25%)
Aug 31, 2023 44.22 44.35 44.04 44.06 15,995 -0.03(-0.07%)
Aug 30, 2023 44.01 44.21 44.01 44.09 24,530 +0.15(+0.34%)
Aug 29, 2023 43.39 43.96 43.39 43.94 13,982 +0.57(+1.31%)
Aug 28, 2023 43.12 43.40 43.12 43.37 20,844 +0.37(+0.86%)
Aug 25, 2023 43.07 43.08 42.70 43.00 16,959 +0.12(+0.28%)
Aug 24, 2023 43.05 43.11 42.88 42.88 11,784 -0.18(-0.42%)
Aug 23, 2023 42.76 43.10 42.71 43.06 15,395 +0.40(+0.94%)
Aug 22, 2023 43.02 43.02 42.63 42.66 12,483 -0.26(-0.61%)
Aug 21, 2023 43.10 43.10 42.84 42.92 15,290 -0.08(-0.19%)
Aug 18, 2023 42.69 43.02 42.69 43.00 13,261 -0.01(-0.02%)
Aug 17, 2023 43.36 43.36 42.96 43.01 23,451 -0.17(-0.39%)
Aug 16, 2023 43.13 43.28 43.10 43.18 12,007 -0.01(-0.02%)
Aug 15, 2023 43.76 43.76 43.17 43.19 24,107 -0.85(-1.93%)
Aug 14, 2023 44.18 44.18 43.93 44.04 15,405 -0.22(-0.50%)
Aug 11, 2023 43.95 44.28 43.95 44.26 7,721 +0.13(+0.29%)
Aug 10, 2023 44.18 44.33 44.01 44.13 10,483 +0.16(+0.36%)
Aug 09, 2023 43.82 44.02 43.82 43.97 18,861 +0.19(+0.43%)
Aug 08, 2023 43.69 43.81 43.53 43.78 14,196 -0.07(-0.16%)
Aug 04, 2023 43.85 0 +0.29(+0.67%)
Aug 03, 2023 43.68 43.68 43.49 43.56 11,208 -0.28(-0.64%)
Aug 02, 2023 44.26 44.26 43.70 43.84 14,264 -0.64(-1.44%)
Aug 01, 2023 44.48 44.56 44.32 44.48 18,361 -0.17(-0.38%)
Jul 31, 2023 44.52 44.76 44.52 44.65 12,144 +0.19(+0.43%)
Jul 28, 2023 44.47 44.64 44.45 44.46 9,369 +0.25(+0.57%)
Jul 27, 2023 44.64 44.68 44.20 44.21 12,880 -0.29(-0.65%)
Jul 26, 2023 44.43 44.57 44.33 44.50 9,699 -0.02(-0.04%)
Jul 25, 2023 44.72 44.72 44.50 44.52 11,445 -0.10(-0.22%)
Jul 24, 2023 44.59 44.74 44.52 44.62 10,144 +0.11(+0.25%)
Jul 21, 2023 44.35 44.54 44.35 44.51 25,339 +0.26(+0.59%)
Jul 20, 2023 44.26 44.31 44.15 44.25 39,521 -0.05(-0.11%)
Jul 19, 2023 44.14 44.31 44.14 44.30 10,894 +0.26(+0.59%)
Jul 18, 2023 43.81 44.05 43.78 44.04 8,144 +0.26(+0.59%)
Jul 17, 2023 43.78 43.85 43.78 43.78 16,316 -0.09(-0.21%)
Jul 14, 2023 43.98 44.00 43.85 43.87 23,915 +0.00(+0.00%)
Jul 13, 2023 43.54 43.88 43.54 43.87 12,874 +0.51(+1.18%)
Jul 12, 2023 43.31 43.40 43.09 43.36 24,640 +0.36(+0.84%)
Jul 11, 2023 43.04 43.04 42.87 43.00 13,504 +0.09(+0.21%)
Jul 10, 2023 43.00 43.04 42.90 42.91 11,504 -0.08(-0.19%)
Jul 07, 2023 42.94 43.18 42.94 42.99 26,670 +0.05(+0.12%)
Jul 06, 2023 43.38 43.38 42.90 42.94 22,074 -0.70(-1.60%)
Jul 05, 2023 43.73 43.74 43.62 43.64 19,077 -0.21(-0.48%)
Jul 04, 2023 43.81 43.90 43.77 43.85 11,972 +0.13(+0.30%)
Jun 30, 2023 43.72 0 +0.11(+0.25%)
Jun 29, 2023 43.46 43.61 43.35 43.61 9,651 +0.23(+0.53%)
Jun 28, 2023 43.25 43.38 43.16 43.38 9,091 +0.16(+0.37%)
Jun 27, 2023 42.91 43.27 42.86 43.22 8,930 +0.35(+0.82%)
Jun 26, 2023 42.41 42.95 42.41 42.87 13,565 +0.40(+0.94%)
Jun 23, 2023 42.65 42.65 42.45 42.47 18,789 -0.30(-0.70%)
Jun 22, 2023 42.83 42.85 42.70 42.77 5,973 -0.26(-0.60%)
Jun 21, 2023 43.00 43.15 42.94 43.03 13,004 -0.07(-0.16%)
Jun 20, 2023 43.40 43.40 43.10 43.10 8,119 -0.42(-0.97%)
Jun 19, 2023 43.62 43.62 43.48 43.52 19,709 -0.11(-0.25%)
Jun 16, 2023 43.75 43.85 43.61 43.63 15,538 -0.12(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.