Find a quote
VANGUARD FTSE CANADA INDEX ETF
74.25 Down -0.70 (-0.94 %)
Delayed : 2026/05/26 13:13:40
- Previous close $74.95
- Opening $74.68
- Today High $74.68
- Today Low $74.20
- Price Bid $74.25
- Price Ask $74.25
- 52 Weeks High $74.95
- 52 Weeks Low $57.27
- Size Bid 8
- Size Ask 58
- Volume 24,464
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:54 AM | $74.25 | Up $0.05 | $74.25 | $74.25 | 100 |
| 11:39 AM | $74.20 | Down $ -0.01 | $74.23 | $74.20 | 300 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:39 AM | $74.20 | Up $0.00 | $74.23 | $74.20 | 0 |
| 11:38 AM | $74.21 | Up $0.01 | $74.21 | $74.20 | 200 |
| 11:27 AM | $74.20 | Down $ -0.03 | $74.20 | $74.20 | 400 |
| 11:27 AM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 11:27 AM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 11:27 AM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 11:27 AM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 11:27 AM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 11:27 AM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 11:27 AM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 11:27 AM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 11:27 AM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 11:27 AM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 11:24 AM | $74.23 | Up $0.00 | $74.23 | $74.23 | 10,500 |
| 11:24 AM | $74.23 | Up $0.00 | $74.23 | $74.23 | 0 |
| 11:24 AM | $74.23 | Up $0.00 | $74.23 | $74.23 | 0 |
| 11:23 AM | $74.23 | Down $ -0.03 | $74.23 | $74.23 | 2,500 |
| 11:15 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 200 |
| 11:15 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 11:15 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 11:15 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 11:15 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 11:15 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 11:15 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 11:15 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.02 | $74.26 | $74.26 | 200 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:43 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:24 AM | $74.24 | Down $ -0.02 | $74.24 | $74.24 | 200 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:24 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 10:14 AM | $74.26 | Down $ -0.04 | $74.26 | $74.26 | 100 |
| 10:14 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:14 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:14 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:14 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:14 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:14 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:14 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:14 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:14 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 09:58 AM | $74.30 | Down $ -0.06 | $74.30 | $74.30 | 1,000 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:58 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 09:55 AM | $74.36 | Down $ -0.09 | $74.36 | $74.36 | 100 |
| 09:55 AM | $74.36 | Up $0.00 | $74.36 | $74.36 | 0 |
| 09:55 AM | $74.36 | Up $0.00 | $74.36 | $74.36 | 0 |
| 09:48 AM | $74.45 | Down $ -0.02 | $74.45 | $74.45 | 100 |
| 09:48 AM | $74.45 | Up $0.00 | $74.45 | $74.45 | 0 |
| 09:48 AM | $74.45 | Up $0.00 | $74.45 | $74.45 | 0 |
| 09:48 AM | $74.45 | Up $0.00 | $74.45 | $74.45 | 0 |
| 09:48 AM | $74.45 | Up $0.00 | $74.45 | $74.45 | 0 |
| 09:48 AM | $74.45 | Up $0.00 | $74.45 | $74.45 | 0 |
| 09:48 AM | $74.45 | Up $0.00 | $74.45 | $74.45 | 0 |
| 09:36 AM | $74.47 | Up $0.04 | $74.47 | $74.47 | 100 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:36 AM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 09:35 AM | $74.43 | Down $ -0.25 | $74.43 | $74.43 | 600 |
| 09:30 AM | $74.68 | Down $ -0.27 | $74.68 | $74.68 | 5,900 |
| 09:30 AM | $74.68 | Up $0.00 | $74.68 | $74.68 | 0 |
| 09:30 AM | $74.68 | Up $0.00 | $74.68 | $74.68 | 0 |
| 09:30 AM | $74.68 | Up $0.00 | $74.68 | $74.68 | 0 |
| 09:30 AM | $74.68 | Up $0.00 | $74.68 | $74.68 | 0 |
| Previous close | $74.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/05/2026 | $74.95 | $74.74 | $74.95 | $74.52 | 26,600 |
| 22/05/2026 | $74.01 | $74.08 | $74.22 | $74.01 | 9,100 |
| 21/05/2026 | $73.92 | $73.72 | $74.12 | $73.71 | 8,500 |
| 20/05/2026 | $73.36 | $73.40 | $73.52 | $73.33 | 9,800 |
| 19/05/2026 | $72.42 | $72.61 | $73.00 | $72.42 | 15,700 |
| 15/05/2026 | $72.43 | $72.22 | $72.48 | $72.22 | 10,400 |
| 14/05/2026 | $73.19 | $73.21 | $73.26 | $73.09 | 11,700 |
| 13/05/2026 | $72.56 | $72.65 | $72.70 | $72.52 | 15,900 |
| 12/05/2026 | $73.18 | $72.64 | $73.21 | $72.64 | 20,200 |
| 11/05/2026 | $72.89 | $73.01 | $73.02 | $72.85 | 16,900 |
| 08/05/2026 | $72.82 | $72.80 | $72.85 | $72.69 | 13,500 |
| 07/05/2026 | $72.40 | $72.78 | $72.78 | $72.15 | 27,200 |
| 06/05/2026 | $72.69 | $72.60 | $72.78 | $72.60 | 13,100 |
| 05/05/2026 | $72.02 | $72.18 | $72.24 | $71.99 | 21,600 |
| 04/05/2026 | $72.22 | $72.44 | $72.44 | $72.16 | 17,500 |
| 01/05/2026 | $72.76 | $72.89 | $72.90 | $72.72 | 8,100 |
| 30/04/2026 | $72.91 | $72.42 | $72.91 | $72.42 | 23,700 |
| 29/04/2026 | $71.41 | $71.55 | $71.57 | $71.31 | 19,200 |
| 28/04/2026 | $71.95 | $72.14 | $72.14 | $71.95 | 9,800 |
| 27/04/2026 | $72.42 | $72.36 | $72.47 | $72.27 | 11,500 |
| 24/04/2026 | $72.58 | $72.60 | $72.70 | $72.55 | 10,700 |
| 23/04/2026 | $72.60 | $72.73 | $72.78 | $72.07 | 29,100 |
| 22/04/2026 | $72.55 | $72.56 | $72.58 | $72.50 | 11,200 |
| 21/04/2026 | $72.43 | $72.90 | $72.90 | $72.43 | 21,900 |
| 20/04/2026 | $73.46 | $73.39 | $73.50 | $73.38 | 12,600 |
| 17/04/2026 | $73.47 | $73.47 | $73.53 | $73.36 | 31,900 |
| 16/04/2026 | $72.84 | $72.95 | $72.95 | $72.79 | 27,800 |
| 15/04/2026 | $73.08 | $72.96 | $73.19 | $72.95 | 8,300 |
| 14/04/2026 | $72.88 | $72.63 | $72.88 | $72.63 | 9,400 |
| 13/04/2026 | $72.38 | $72.08 | $72.42 | $72.08 | 13,800 |
Graphs are not available, please refer to the detailed table