Vanguard FTSE Canada Index ETF Historical Data - VCE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Vanguard FTSE Canada Index ETF (VCE)
Vanguard FTSE Canada Index ETF (VCE) Historical

Vanguard FTSE Canada Index ETF (VCE)

48.19

0.16

(0.33%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	48.19	0.16	0.33	48.16	48.24	48.06	12790
1714081200	48.03	0.04	0.08	47.68	48.08	47.47	29718
1713994800	47.99	-0.35	-0.72	48.34	48.34	47.88	19875
1713908400	48.34	0.3	0.62	48.1	48.38	48	12504
1713822000	48.04	0.21	0.44	47.74	48.18	47.74	28808
1713562800	47.83	0.26	0.55	47.55	47.96	47.51	20043
1713476400	47.57	0.06	0.13	47.56	47.78	47.36	41050
1713390000	47.51	0.05	0.11	47.56	47.78	47.32	34767
1713303600	47.46	-0.21	-0.44	47.57	47.57	47.25	24774
1713217200	47.67	-0.34	-0.71	48.22	48.22	47.56	21473
1712958000	48.01	-0.44	-0.91	48.51	48.55	47.87	27289
1712871600	48.45	-0.22	-0.45	48.7	48.7	48.19	40049
1712785200	48.67	-0.34	-0.69	48.65	48.79	48.48	31740
1712698800	49.01	0.19	0.39	48.99	49.01	48.58	40078
1712612400	48.82	0.03	0.06	48.88	48.88	48.66	15552
1712353200	48.79	0.43	0.89	48.47	48.9	48.43	15315
1712266800	48.36	-0.15	-0.31	48.63	48.78	48.24	23462
1712180400	48.51	0.1	0.21	48.43	48.65	48.38	29074
1712094000	48.41	-0.28	-0.58	48.51	48.51	48.25	17037
1712007600	48.69	0.07	0.14	48.62	48.7	48.5	48217
1711662000	48.62	0.1	0.21	48.63	48.75	48.58	16001
1711575600	48.52	0.38	0.79	48.21	48.52	48.21	19186
1711489200	48.14	-0.03	-0.06	48.19	48.35	48.12	22964
1711402800	48.17	-0.09	-0.19	48.18	48.43	48.15	60708
1711143600	48.26	-0.24	-0.49	48.53	48.6	48.23	16600
1711057200	48.5	0.12	0.25	48.54	48.7	48.48	60846
1710970800	48.38	0.38	0.79	47.94	48.4	47.94	29757
1710884400	48	0.03	0.06	48.06	48.18	47.97	19120
1710798000	47.97	-0.04	-0.08	48.24	48.24	47.89	75371
1710538800	48.01	-0.37	-0.76	48.02	48.1	47.86	37943
1710452400	48.38	-0.31	-0.64	48.67	48.67	48.2	29419
1710366000	48.69	0.32	0.66	48.48	48.72	48.48	48734
1710279600	48.37	0.18	0.37	48.22	48.37	48.14	22175
1710193200	48.19	0.11	0.23	48	48.19	47.87	32509
1709937600	48.08	-0.09	-0.19	48.25	48.38	48	26814
1709851200	48.17	0.43	0.90	47.96	48.17	47.94	16798
1709764800	47.74	0.11	0.23	47.96	48.07	47.7	22717
1709678400	47.63	0.07	0.15	47.58	47.77	47.55	30075
1709592000	47.56	-0.1	-0.21	47.61	47.68	47.55	27970
1709332800	47.66	0.33	0.70	47.49	47.82	47.4	23754
1709246400	47.33	0.32	0.68	47.26	47.33	47.16	20203
1709160000	47.01	-0.12	-0.25	47.13	47.2	47	21881
1709073600	47.13	-0.08	-0.17	47.22	47.22	47.02	24236
1708987200	47.21	-0.17	-0.36	47.32	47.52	47.16	22481
1708728000	47.38	0.27	0.57	47.15	47.4	47.1	59290
1708641600	47.11	0.35	0.75	47	47.21	47	19364
1708555200	46.76	-0.11	-0.23	46.82	46.82	46.58	22273
1708468800	46.87	-0.02	-0.04	46.94	47.04	46.82	38494
1708123200	46.89	0.05	0.11	46.77	47.07	46.77	24932
1708036800	46.84	0.76	1.65	46.25	46.85	46.25	17165
1707950400	46.08	0.74	1.63	45.71	46.08	45.71	16379
1707864000	45.34	-1.04	-2.24	45.76	45.77	45.08	40130
1707777600	46.38	0.1	0.22	46.37	46.55	46.28	37719
1707518400	46.28	0.21	0.46	46.17	46.32	45.99	21756
1707432000	46.07	0	0.00	46.1	46.1	45.75	17099
1707345600	46.07	0	0.00	46.07	46.07	46.07	0
1707259200	46.07	0.18	0.39	45.98	46.1	45.98	21921
1707172800	45.89	-0.44	-0.95	46.22	46.22	45.81	24640
1706913600	46.33	0	0.00	46.39	46.39	46.04	26640
1706827200	46.33	0.07	0.15	46.3	46.53	46.05	20893
1706740800	46.26	-0.42	-0.90	46.63	46.72	46.25	24067
1706654400	46.68	0.11	0.24	46.54	46.71	46.42	32412
1706568000	46.57	0.2	0.43	46.39	46.58	46.19	21503

Vanguard FTSE Canada Ind...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions