Toronto - Delayed Quote
CAD
Vanguard Conservative ETF Portfolio (VCNS.TO)
32.40
-0.20
(-0.61%)
At close: October 30 at 3:59:57 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.51
32.51
32.32
32.40
32.40
39,500
Oct 29, 2026
32.56
32.62
32.54
32.60
32.60
29,400
Oct 28, 2026
32.67
32.67
32.56
32.56
32.56
28,600
Oct 27, 2026
32.53
32.61
32.51
32.60
32.60
23,000
Oct 26, 2026
32.46
32.55
32.46
32.50
32.50
39,900
Oct 23, 2026
32.43
32.46
32.35
32.39
32.39
47,200
Oct 22, 2026
32.51
32.54
32.48
32.54
32.54
23,600
Oct 21, 2026
32.62
32.65
32.56
32.62
32.62
51,900
Oct 20, 2026
32.43
32.60
32.42
32.51
32.51
23,300
Oct 19, 2026
32.54
32.54
32.43
32.45
32.45
23,900
Oct 16, 2026
32.71
32.72
32.54
32.59
32.59
28,600
Oct 15, 2026
32.59
32.71
32.59
32.71
32.71
33,200
Oct 14, 2026
32.60
32.61
32.55
32.59
32.59
29,000
Oct 13, 2026
32.70
32.73
32.65
32.71
32.71
61,700
Oct 9, 2026
32.61
32.72
32.61
32.71
32.71
14,900
Oct 8, 2026
32.50
32.52
32.45
32.52
32.52
26,100
Oct 7, 2026
32.57
32.58
32.48
32.54
32.54
52,000
Oct 6, 2026
32.67
32.74
32.65
32.68
32.68
12,100
Oct 5, 2026
32.55
32.63
32.53
32.63
32.63
28,600
Oct 2, 2026
32.57
32.64
32.54
32.55
32.55
27,200
Oct 1, 2026
0.191
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
32.43
32.44
32.11
32.42
32.42
37,300
Sep 30, 2026
32.67
32.67
32.57
32.57
32.38
30,800
Sep 29, 2026
32.75
32.75
32.57
32.62
32.43
50,100
Sep 28, 2026
32.70
32.70
32.59
32.67
32.48
42,800
Sep 25, 2026
32.75
32.83
32.68
32.82
32.63
33,100
Sep 24, 2026
32.74
32.74
32.62
32.68
32.49
17,000
Sep 23, 2026
32.98
32.98
32.71
32.73
32.54
61,200
Sep 22, 2026
32.95
33.06
32.95
33.04
32.85
37,900
Sep 21, 2026
32.79
32.93
32.78
32.92
32.73
19,500
Sep 18, 2026
32.76
32.76
32.64
32.67
32.48
13,300
Sep 17, 2026
32.68
32.74
32.68
32.74
32.55
22,700
Sep 16, 2026
32.51
32.60
32.40
32.48
32.29
22,400
Sep 15, 2026
32.48
32.48
32.43
32.46
32.27
16,400
Sep 14, 2026
32.45
32.55
32.44
32.50
32.31
25,800
Sep 11, 2026
32.63
32.64
32.55
32.55
32.36
33,700
Sep 10, 2026
32.55
32.55
32.44
32.44
32.25
22,300
Sep 9, 2026
32.75
32.75
32.66
32.67
32.48
15,100
Sep 8, 2026
32.93
32.93
32.79
32.79
32.60
56,500
Sep 4, 2026
32.88
32.97
32.88
32.95
32.76
7,700
Sep 3, 2026
32.80
32.92
32.80
32.91
32.72
27,600
Sep 2, 2026
32.76
32.81
32.72
32.77
32.58
21,700
Sep 1, 2026
32.83
32.83
32.74
32.77
32.58
16,800
Aug 31, 2026
33.00
33.00
32.84
32.89
32.70
37,000
Aug 28, 2026
33.08
33.08
32.96
32.99
32.80
36,500
Aug 27, 2026
33.06
33.07
33.03
33.04
32.85
22,000
Aug 26, 2026
33.05
33.08
33.05
33.06
32.87
18,700
Aug 25, 2026
33.00
33.06
33.00
33.06
32.87
25,600
Aug 24, 2026
32.97
32.97
32.89
32.95
32.76
53,500
Aug 21, 2026
32.83
32.86
32.83
32.86
32.67
16,100
Aug 20, 2026
32.80
32.86
32.78
32.80
32.61
30,100
Aug 19, 2026
33.02
33.02
32.90
32.95
32.76
42,200
Aug 18, 2026
32.98
32.98
32.90
32.91
32.72
45,400
Aug 17, 2026
33.09
33.09
33.02
33.02
32.83
20,100
Aug 14, 2026
33.21
33.21
33.06
33.07
32.88
16,200
Aug 13, 2026
33.14
33.23
33.14
33.21
33.02
9,500
Aug 12, 2026
33.09
33.11
33.05
33.07
32.88
25,700
Aug 11, 2026
33.07
33.08
32.99
33.00
32.81
29,100
Aug 10, 2026
33.09
33.09
32.99
32.99
32.80
58,800
Aug 7, 2026
33.10
33.10
33.04
33.08
32.89
9,500
Aug 6, 2026
33.13
33.14
33.03
33.04
32.85
24,300
Aug 5, 2026
33.24
33.24
33.12
33.12
32.93
16,600
Aug 4, 2026
32.94
33.14
32.94
33.13
32.94
61,200
Jul 31, 2026
32.74
32.74
32.58
32.65
32.46
26,200
Jul 30, 2026
32.67
32.68
32.57
32.68
32.49
18,700
Jul 29, 2026
32.76
32.76
32.49
32.49
32.30
26,300
Jul 28, 2026
32.73
32.81
32.65
32.79
32.60
27,100
Jul 27, 2026
32.82
32.82
32.67
32.74
32.55
23,100
Jul 24, 2026
32.57
32.71
32.57
32.65
32.46
21,700
Jul 23, 2026
32.58
32.61
32.52
32.55
32.36
22,300
Jul 22, 2026
32.82
32.82
32.75
32.77
32.58
16,200
Jul 21, 2026
32.68
32.81
32.66
32.80
32.61
20,200
Jul 20, 2026
32.78
32.78
32.62
32.62
32.43
18,400
Jul 17, 2026
32.70
32.73
32.63
32.68
32.49
80,600
Jul 16, 2026
32.80
32.84
32.73
32.81
32.62
35,300
Jul 15, 2026
32.91
32.91
32.83
32.89
32.70
27,100
Jul 14, 2026
32.85
32.87
32.80
32.82
32.63
30,500
Jul 13, 2026
32.89
32.89
32.79
32.80
32.61
34,900
Jul 10, 2026
32.94
33.00
32.90
32.99
32.80
19,300
Jul 9, 2026
32.84
32.97
32.84
32.93
32.74
34,400
Jul 8, 2026
32.84
32.84
32.67
32.81
32.62
24,500
Jul 7, 2026
33.15
33.15
32.94
32.97
32.78
44,700
Jul 6, 2026
33.18
33.18
33.11
33.15
32.96
56,500
Jul 3, 2026
33.11
33.19
33.08
33.19
33.00
26,300
Jul 2, 2026
0.204
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
33.11
33.11
32.85
32.97
32.78
44,800
Jun 30, 2026
33.28
33.29
33.23
33.28
32.88
24,000
Jun 29, 2026
33.26
33.26
33.10
33.24
32.84
46,200
Jun 26, 2026
33.07
33.18
33.00
33.10
32.70
50,300
Jun 25, 2026
33.29
33.29
33.13
33.13
32.73
28,800
Jun 24, 2026
33.15
33.21
33.10
33.15
32.75
17,600
Jun 23, 2026
33.05
33.14
33.01
33.09
32.69
53,100
Jun 22, 2026
33.35
33.35
33.20
33.21
32.81
60,300
Jun 19, 2026
33.18
33.31
33.18
33.30
32.90
39,500
Jun 18, 2026
33.33
33.33
33.22
33.26
32.86
47,900
Jun 17, 2026
33.20
33.34
33.07
33.16
32.76
65,800
Jun 16, 2026
33.21
33.26
33.18
33.19
32.79
35,800
Jun 15, 2026
33.23
33.23
33.16
33.19
32.79
17,800
Jun 12, 2026
32.87
33.01
32.87
33.00
32.61
50,100
Jun 11, 2026
32.66
32.90
32.63
32.87
32.48
74,200
Jun 10, 2026
32.62
32.67
32.49
32.49
32.10
45,100
Jun 9, 2026
32.69
32.78
32.42
32.68
32.29
71,100
Jun 8, 2026
32.80
32.80
32.62
32.62
32.23
55,400
Jun 5, 2026
32.93
32.93
32.66
32.66
32.27
44,700
Jun 4, 2026
33.00
33.09
33.00
33.05
32.65
38,300
Jun 3, 2026
33.05
33.05
32.96
33.01
32.61
48,500
Jun 2, 2026
33.00
33.09
32.99
33.09
32.69
36,600
Jun 1, 2026
32.92
32.99
32.84
32.96
32.57
68,400
May 29, 2026
32.97
32.97
32.88
32.93
32.54
50,000
May 28, 2026
32.82
32.88
32.74
32.86
32.47
28,300
May 27, 2026
32.85
32.86
32.79
32.79
32.40
30,700
May 26, 2026
32.86
32.86
32.76
32.83
32.44
20,300
May 25, 2026
32.82
33.00
32.82
32.99
32.60
36,700
May 22, 2026
32.65
32.65
32.56
32.60
32.22
36,900
May 21, 2026
32.41
32.56
32.33
32.51
32.12
57,300
May 20, 2026
32.16
32.41
32.16
32.40
32.01
41,100
May 19, 2026
32.17
32.18
32.05
32.10
31.72
32,400
May 15, 2026
32.33
32.33
32.18
32.20
31.81
50,400
May 14, 2026
32.50
32.59
32.48
32.53
32.14
50,100
May 13, 2026
32.37
32.44
32.34
32.43
32.04
38,300
May 12, 2026
32.38
32.38
32.26
32.37
31.98
17,200
May 11, 2026
32.48
32.50
32.43
32.46
32.07
29,700
May 8, 2026
32.48
32.51
32.46
32.51
32.12
32,500
May 7, 2026
32.53
32.53
32.25
32.32
31.93
51,600
May 6, 2026
32.36
32.44
32.32
32.43
32.04
33,300
May 5, 2026
32.00
32.11
32.00
32.08
31.70
38,800
May 4, 2026
32.14
32.14
31.93
31.96
31.58
52,000
May 1, 2026
32.11
32.20
32.07
32.12
31.74
23,100
Apr 30, 2026
31.95
32.09
31.95
32.08
31.70
24,700
Apr 29, 2026
32.01
32.01
31.84
31.88
31.50
20,000
Apr 28, 2026
32.02
32.04
31.96
32.02
31.64
22,700
Apr 27, 2026
32.12
32.12
32.05
32.08
31.70
53,700
Apr 24, 2026
32.08
32.17
32.08
32.15
31.77
39,400
Apr 23, 2026
32.15
32.17
31.95
32.08
31.70
39,700
Apr 22, 2026
32.18
32.18
32.09
32.11
31.73
24,800
Apr 21, 2026
32.26
32.26
32.01
32.01
31.63
27,900
Apr 20, 2026
32.28
32.28
32.18
32.22
31.83
29,200
Apr 17, 2026
32.20
32.31
32.18
32.28
31.89
27,800
Apr 16, 2026
32.18
32.18
32.03
32.06
31.68
30,400
Apr 15, 2026
32.14
32.14
32.05
32.10
31.72
22,600
Apr 14, 2026
31.96
32.11
31.93
32.11
31.73
41,200
Apr 13, 2026
31.78
31.92
31.78
31.92
31.54
31,600
Apr 10, 2026
31.86
31.87
31.80
31.83
31.45
20,000
Apr 9, 2026
31.80
31.86
31.70
31.78
31.40
14,100
Apr 8, 2026
31.98
31.98
31.80
31.84
31.46
49,300
Apr 7, 2026
31.46
31.46
31.25
31.46
31.08
38,500
Apr 6, 2026
31.44
31.48
31.40
31.48
31.10
40,300
Apr 2, 2026
31.15
31.49
31.15
31.40
31.02
56,200
Apr 1, 2026
0.199
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
31.41
31.46
31.37
31.37
30.99
11,300
Mar 31, 2026
31.27
31.52
31.27
31.49
30.92
21,400
Mar 30, 2026
31.28
31.28
31.03
31.07
30.50
31,700
Mar 27, 2026
31.00
31.09
30.97
31.01
30.45
17,200
Mar 26, 2026
31.22
31.37
31.13
31.13
30.56
11,900
Mar 25, 2026
31.38
31.47
31.37
31.43
30.86
13,400
Mar 24, 2026
31.12
31.26
31.04
31.16
30.59
33,800
Mar 23, 2026
31.17
31.38
31.12
31.22
30.65
33,600
Mar 20, 2026
31.31
31.31
30.89
30.95
30.39
45,400
Mar 19, 2026
31.28
31.38
31.20
31.38
30.81
81,300
Mar 18, 2026
31.67
31.67
31.42
31.42
30.85
28,200
Mar 17, 2026
31.72
31.76
31.67
31.68
31.10
13,300
Mar 16, 2026
31.52
31.62
31.48
31.59
31.01
17,300
Mar 13, 2026
31.56
31.60
31.35
31.37
30.80
41,100
Mar 12, 2026
31.58
31.58
31.41
31.41
30.84
38,400
Mar 11, 2026
31.75
31.75
31.60
31.63
31.05
15,300
Mar 10, 2026
31.82
31.95
31.73
31.76
31.18
38,600
Mar 9, 2026
31.46
31.79
31.33
31.79
31.21
42,100
Mar 6, 2026
31.73
31.73
31.61
31.65
31.07
42,700
Mar 5, 2026
31.97
32.00
31.84
31.93
31.35
79,800
Mar 4, 2026
32.17
32.18
32.10
32.15
31.56
24,400
Mar 3, 2026
32.03
32.13
31.85
32.08
31.50
64,200
Mar 2, 2026
32.32
32.39
32.27
32.38
31.79
44,800
Feb 27, 2026
32.48
32.48
32.44
32.48
31.89
42,000
Feb 26, 2026
32.54
32.54
32.45
32.53
31.94
102,000
Feb 25, 2026
32.49
32.52
32.43
32.49
31.90
28,600
Feb 24, 2026
32.36
32.43
32.34
32.43
31.84
36,400
Feb 23, 2026
32.40
32.40
32.29
32.34
31.75
39,000
Feb 20, 2026
32.29
32.38
32.27
32.38
31.79
48,300
Feb 19, 2026
32.24
32.26
32.20
32.26
31.67
42,300
Feb 18, 2026
32.19
32.30
32.19
32.27
31.68
19,800
Feb 17, 2026
32.11
32.16
32.05
32.14
31.55
57,300
Feb 13, 2026
32.05
32.14
32.00
32.11
31.53
44,900
Feb 12, 2026
32.13
32.18
32.00
32.01
31.43
30,900
Feb 11, 2026
32.15
32.22
32.08
32.13
31.55
70,400
Feb 10, 2026
32.10
32.12
32.08
32.08
31.50
32,000
Feb 9, 2026
31.88
32.03
31.88
32.02
31.44
45,400
Feb 6, 2026
31.75
31.94
31.75
31.94
31.36
52,200
Feb 5, 2026
31.78
31.79
31.70
31.73
31.15
34,500
Feb 4, 2026
31.85
31.89
31.77
31.84
31.26
58,000
Feb 3, 2026
31.92
31.92
31.72
31.82
31.24
106,300
Feb 2, 2026
31.74
31.88
31.74
31.86
31.28
39,300
Jan 30, 2026
31.83
31.83
31.69
31.77
31.19
74,500
Jan 29, 2026
31.91
31.94
31.80
31.88
31.30
54,300
Jan 28, 2026
31.95
31.95
31.91
31.93
31.35
43,700
Jan 27, 2026
31.97
31.99
31.94
31.96
31.38
73,500
Jan 26, 2026
31.98
32.04
31.98
32.00
31.42
49,100
Jan 23, 2026
31.95
31.95
31.87
31.90
31.32
42,300
Jan 22, 2026
31.91
31.98
31.91
31.95
31.37
39,800
Jan 21, 2026
31.80
31.91
31.75
31.88
31.30
39,400
Jan 20, 2026
31.87
31.87
31.73
31.75
31.17
44,700
Jan 19, 2026
31.91
32.04
31.90
32.04
31.46
84,300
Jan 16, 2026
32.06
32.11
32.04
32.06
31.48
40,900
Jan 15, 2026
32.08
32.11
32.05
32.06
31.48
35,700
Jan 14, 2026
31.92
32.02
31.92
32.02
31.44
42,700
Jan 13, 2026
32.05
32.05
31.95
31.96
31.38
76,400
Jan 12, 2026
31.97
32.01
31.92
32.01
31.43
49,600
Jan 9, 2026
31.82
31.97
31.82
31.96
31.38
41,000
Jan 8, 2026
31.77
31.82
31.74
31.82
31.24
47,900
Jan 7, 2026
31.79
31.85
31.75
31.80
31.22
36,400
Jan 6, 2026
31.71
31.78
31.67
31.78
31.20
82,100
Jan 5, 2026
31.67
31.69
31.59
31.67
31.10
75,600
Jan 2, 2026
31.48
31.50
31.42
31.48
30.91
47,000
Dec 31, 2025
31.48
31.49
31.42
31.42
30.85
21,000
Dec 30, 2025
0.237
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
31.60
31.61
31.50
31.51
30.94
68,700
Dec 29, 2025
31.76
31.78
31.73
31.77
30.96
40,300
Dec 24, 2025
31.75
31.80
31.75
31.78
30.97
14,200
Dec 23, 2025
31.67
31.75
31.67
31.75
30.94
19,400
Dec 22, 2025
31.65
31.70
31.64
31.70
30.89
23,200
Dec 19, 2025
31.59
31.64
31.59
31.64
30.83
35,500
Dec 18, 2025
31.59
31.60
31.53
31.55
30.74
31,100
Dec 17, 2025
31.58
31.58
31.44
31.44
30.64
28,700
Dec 16, 2025
31.56
31.57
31.50
31.55
30.74
81,800
Dec 15, 2025
31.63
31.67
31.59
31.60
30.79
18,300
Dec 12, 2025
31.68
31.68
31.54
31.58
30.77
38,700
Dec 11, 2025
31.59
31.72
31.59
31.68
30.87
11,800
Dec 10, 2025
31.55
31.68
31.55
31.66
30.85
18,200
Dec 9, 2025
31.54
31.59
31.54
31.55
30.74
41,700
Dec 8, 2025
31.58
31.58
31.52
31.58
30.77
26,700
Dec 5, 2025
31.76
31.76
31.60
31.61
30.80
22,200
Dec 4, 2025
31.85
31.85
31.77
31.82
31.01
34,000
Dec 3, 2025
31.76
31.81
31.75
31.81
31.00
22,000
Dec 2, 2025
31.80
31.80
31.71
31.76
30.95
16,900
Dec 1, 2025
31.80
31.81
31.74
31.75
30.94
58,300
Nov 28, 2025
31.91
31.99
31.83
31.99
31.17
26,100
Nov 27, 2025
32.02
32.02
31.92
31.97
31.15
21,900
Nov 26, 2025
31.85
31.91
31.82
31.89
31.08
26,000
Nov 25, 2025
31.65
31.80
31.65
31.80
30.99
13,800
Nov 24, 2025
31.49
31.63
31.49
31.61
30.80
25,100
Nov 21, 2025
31.39
31.47
31.34
31.45
30.65
24,200
Nov 20, 2025
31.61
31.61
31.28
31.30
30.50
34,600
Nov 19, 2025
31.35
31.43
31.35
31.41
30.61
9,900
Nov 18, 2025
31.35
31.40
31.31
31.34
30.54
20,600
Nov 17, 2025
31.57
31.59
31.43
31.47
30.67
19,100
Nov 14, 2025
31.53
31.65
31.51
31.59
30.78
22,700
Nov 13, 2025
31.80
31.80
31.62
31.62
30.81
24,700
Nov 12, 2025
31.84
31.88
31.83
31.86
31.05
11,800
Nov 11, 2025
31.74
31.80
31.73
31.79
30.98
32,200
Nov 10, 2025
31.72
31.74
31.65
31.74
30.93
39,200
Nov 7, 2025
31.61
31.61
31.45
31.57
30.76
24,100
Nov 6, 2025
31.74
31.74
31.64
31.65
30.84
47,000
Nov 5, 2025
31.74
31.74
31.68
31.70
30.89
12,500
Nov 4, 2025
31.72
31.72
31.61
31.62
30.81
53,400
Nov 3, 2025
31.82
31.82
31.72
31.76
30.95
52,300
Oct 31, 2025
31.82
31.82
31.69
31.76
30.95
28,200
Oct 30, 2025
31.69
31.75
31.69
31.70
30.89
11,700
