Vanguard Conservative ETF Portfolio Historical Data - VCNS | 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 Conservative ETF Portfolio (VCNS)
Vanguard Conservative ETF Portfolio (VCNS) Historical

Vanguard Conservative ETF Portfolio (VCNS)

27.50

0.18

(0.66%)

Closed May 05 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
1714772400	27.5	0.18	0.66	27.4	27.5	27.4	9667
1714686000	27.32	0.1	0.37	27.29	27.33	27.22	5561
1714599600	27.22	0.05	0.18	27.15	27.33	27.15	5308
1714513200	27.17	-0.17	-0.62	27.33	27.33	27.17	5901
1714426800	27.34	0.1	0.37	27.33	27.34	27.3	32792
1714167600	27.24	0.13	0.48	27.24	27.25	27.22	4723
1714081200	27.11	-0.12	-0.44	27.08	27.12	27.02	6016
1713994800	27.23	-0.03	-0.11	27.25	27.25	27.17	9661
1713908400	27.26	0.1	0.37	27.17	27.26	27.17	1044
1713822000	27.16	0.06	0.22	27.11	27.19	27.11	8209
1713562800	27.1	-0.02	-0.07	27.14	27.14	27.09	1544
1713476400	27.12	-0.06	-0.22	27.23	27.23	27.09	7925
1713390000	27.18	0.01	0.04	27.29	27.29	27.17	2603
1713303600	27.17	-0.09	-0.33	27.2	27.26	27.17	16441
1713217200	27.26	-0.19	-0.69	27.37	27.4	27.24	15568
1712958000	27.45	-0.03	-0.11	27.52	27.55	27.45	15471
1712871600	27.48	0.02	0.07	27.43	27.5	27.39	5819
1712785200	27.46	-0.21	-0.76	27.5	27.53	27.44	11432
1712698800	27.67	0.1	0.36	27.61	27.67	27.6	3883
1712612400	27.57	0.01	0.04	27.55	27.57	27.55	6449
1712353200	27.56	0.03	0.11	27.58	27.6	27.55	19120
1712266800	27.53	-0.02	-0.07	27.64	27.64	27.52	16516
1712180400	27.55	0.03	0.11	27.5	27.57	27.49	6600
1712094000	27.52	-0.1	-0.36	27.54	27.54	27.49	4082
1712007600	27.62	-0.32	-1.15	27.77	27.77	27.59	7740
1711662000	27.94	0.01	0.04	27.88	27.96	27.88	7250
1711575600	27.93	0.13	0.47	27.91	27.94	27.87	3762
1711489200	27.8	-0.03	-0.11	27.78	27.83	27.78	11304
1711402800	27.83	-0.07	-0.25	27.9	27.9	27.82	6512
1711143600	27.9	0.08	0.29	27.93	27.93	27.85	14221
1711057200	27.82	0.07	0.25	27.89	27.89	27.8	6897
1710970800	27.75	0.08	0.29	27.75	27.76	27.69	6113
1710884400	27.67	0.1	0.36	27.59	27.68	27.59	2372
1710798000	27.57	-0.02	-0.07	27.63	27.63	27.56	6077
1710538800	27.59	-0.01	-0.04	27.6	27.6	27.55	2610
1710452400	27.6	-0.12	-0.43	27.69	27.69	27.57	29684
1710366000	27.72	-0.02	-0.07	27.7	27.75	27.7	3688
1710279600	27.74	0.04	0.14	27.7	27.75	27.68	12265
1710193200	27.7	-0.05	-0.18	27.69	27.7	27.65	7735
1709937600	27.75	0.01	0.04	27.8	27.8	27.72	16763
1709851200	27.74	0.08	0.29	27.7	27.74	27.7	7296
1709764800	27.66	0.05	0.18	27.77	27.77	27.64	11138
1709678400	27.61	0.03	0.11	27.57	27.67	27.57	4838
1709592000	27.58	-0.04	-0.14	27.6	27.6	27.57	7979
1709332800	27.62	0.14	0.51	27.48	27.62	27.47	37986
1709246400	27.48	0.1	0.37	27.47	27.48	27.43	16520
1709160000	27.38	0	0.00	27.43	27.43	27.37	2889
1709073600	27.38	-0.01	-0.04	27.32	27.39	27.32	8491
1708987200	27.39	-0.07	-0.25	27.41	27.44	27.39	14454
1708728000	27.46	0.12	0.44	27.37	27.48	27.37	1963
1708641600	27.34	0.16	0.59	27.24	27.34	27.24	21627
1708555200	27.18	-0.07	-0.26	27.21	27.22	27.16	5971
1708468800	27.25	0.04	0.15	27.29	27.29	27.23	102603
1708123200	27.21	-0.03	-0.11	27.19	27.23	27.19	6624
1708036800	27.24	0.1	0.37	27.25	27.25	27.21	7223
1707950400	27.14	0.19	0.71	27.05	27.14	27.05	4056
1707864000	26.95	-0.22	-0.81	27.01	27.01	26.89	9327
1707777600	27.17	0.02	0.07	27.1	27.2	27.1	22252
1707518400	27.15	0.07	0.26	27.04	27.16	27.04	9634
1707432000	27.08	-0.08	-0.29	27.1	27.11	27.06	13548
1707345600	27.16	0	0.00	27.16	27.16	27.16	0
1707259200	27.16	0.09	0.33	27.1	27.16	27.1	2251
1707172800	27.07	-0.12	-0.44	27.18	27.18	27.05	13709

Vanguard Conservative ET...

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