Vanguard FTSE Canada All Cap ETF (VCN.TO)
45.43
+0.39
(+0.87%)
CAD |
TSX |
May 31, 16:00
VCN.TO Price: 45.43 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 45.09 | 45.43 | 44.86 | 45.43 | 52332.00 |
May 30, 2024 | 44.78 | 45.11 | 44.78 | 45.04 | 52890.00 |
May 29, 2024 | 45.12 | 45.12 | 44.69 | 44.69 | 89588.00 |
May 28, 2024 | 45.64 | 45.64 | 45.35 | 45.45 | 77756.00 |
May 27, 2024 | 45.62 | 45.74 | 45.62 | 45.69 | 39805.00 |
May 24, 2024 | 45.47 | 45.65 | 45.46 | 45.58 | 89986.00 |
May 23, 2024 | 45.72 | 45.80 | 45.19 | 45.32 | 107909.0 |
May 22, 2024 | 45.65 | 45.80 | 45.50 | 45.64 | 83945.00 |
May 21, 2024 | 45.90 | 46.02 | 45.71 | 45.86 | 67848.00 |
May 17, 2024 | 45.65 | 45.83 | 45.50 | 45.81 | 78530.00 |
May 16, 2024 | 45.54 | 45.55 | 45.43 | 45.50 | 56118.00 |
May 15, 2024 | 45.55 | 45.57 | 45.35 | 45.46 | 55215.00 |
May 14, 2024 | 45.41 | 45.51 | 45.28 | 45.38 | 55404.00 |
May 13, 2024 | 45.55 | 45.63 | 45.35 | 45.40 | 103313.0 |
May 10, 2024 | 45.79 | 45.80 | 45.48 | 45.51 | 51101.00 |
May 09, 2024 | 45.43 | 45.70 | 45.43 | 45.62 | 60138.00 |
May 08, 2024 | 44.99 | 45.36 | 44.86 | 45.36 | 54502.00 |
May 07, 2024 | 45.42 | 45.53 | 45.35 | 45.43 | 69168.00 |
May 06, 2024 | 44.94 | 45.35 | 44.94 | 45.35 | 64427.00 |
May 03, 2024 | 44.84 | 44.84 | 44.56 | 44.74 | 74504.00 |
May 02, 2024 | 44.44 | 44.62 | 44.20 | 44.49 | 51372.00 |
May 01, 2024 | 44.22 | 44.65 | 44.08 | 44.30 | 94895.00 |
Apr 30, 2024 | 44.70 | 44.78 | 44.28 | 44.29 | 96336.00 |
Apr 29, 2024 | 44.88 | 44.99 | 44.65 | 44.86 | 136413.0 |
Apr 26, 2024 | 44.66 | 44.82 | 44.65 | 44.79 | 159790.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.69
Minimum
Mar 23 2020
45.86
Maximum
May 21 2024
38.39
Average
39.83
Median
Dec 15 2022