Find a quote
VANGUARD FTSE CANADA ALL CAP IDX ETF
70.37 Up 0.13 (0.18 %)
Delayed : 2026/05/29 12:33:55
- Previous close $70.24
- Opening $70.38
- Today High $70.62
- Today Low $70.10
- Price Bid $70.34
- Price Ask $70.34
- 52 Weeks High $70.95
- 52 Weeks Low $53.43
- Size Bid 12
- Size Ask 1
- Volume 60,846
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:33 PM | $70.37 | Up $0.00 | $70.37 | $70.37 | 200 |
| 12:31 PM | $70.37 | Down $ -0.01 | $70.39 | $70.37 | 2,500 |
| 12:31 PM | $70.37 | Up $0.00 | $70.39 | $70.37 | 0 |
| 12:25 PM | $70.38 | Up $0.00 | $70.38 | $70.38 | 5,200 |
| 12:25 PM | $70.38 | Up $0.00 | $70.38 | $70.38 | 0 |
| 12:25 PM | $70.38 | Up $0.00 | $70.38 | $70.38 | 0 |
| 12:25 PM | $70.38 | Up $0.00 | $70.38 | $70.38 | 0 |
| 12:25 PM | $70.38 | Up $0.00 | $70.38 | $70.38 | 0 |
| 12:25 PM | $70.38 | Up $0.00 | $70.38 | $70.38 | 0 |
| 12:24 PM | $70.38 | Down $ -0.03 | $70.38 | $70.38 | 300 |
| 12:17 PM | $70.41 | Down $ -0.01 | $70.41 | $70.41 | 100 |
| 12:17 PM | $70.41 | Up $0.00 | $70.41 | $70.41 | 0 |
| 12:17 PM | $70.41 | Up $0.00 | $70.41 | $70.41 | 0 |
| 12:17 PM | $70.41 | Up $0.00 | $70.41 | $70.41 | 0 |
| 12:17 PM | $70.41 | Up $0.00 | $70.41 | $70.41 | 0 |
| 12:17 PM | $70.41 | Up $0.00 | $70.41 | $70.41 | 0 |
| 12:17 PM | $70.41 | Up $0.00 | $70.41 | $70.41 | 0 |
| 12:13 PM | $70.42 | Up $0.01 | $70.42 | $70.42 | 300 |
| 12:13 PM | $70.42 | Up $0.00 | $70.42 | $70.42 | 0 |
| 12:13 PM | $70.42 | Up $0.00 | $70.42 | $70.42 | 0 |
| 12:13 PM | $70.42 | Up $0.00 | $70.42 | $70.42 | 0 |
| 12:12 PM | $70.41 | Down $ -0.03 | $70.42 | $70.41 | 400 |
| 12:10 PM | $70.44 | Up $0.02 | $70.44 | $70.44 | 100 |
| 12:10 PM | $70.44 | Up $0.00 | $70.44 | $70.44 | 0 |
| 12:09 PM | $70.42 | Down $ -0.03 | $70.42 | $70.42 | 300 |
| 12:02 PM | $70.45 | Down $ -0.03 | $70.45 | $70.45 | 100 |
| 12:02 PM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 12:02 PM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 12:02 PM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 12:02 PM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 12:02 PM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 12:02 PM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 12:01 PM | $70.48 | Down $ -0.04 | $70.48 | $70.48 | 100 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 200 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:40 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:37 AM | $70.52 | Down $ -0.09 | $70.52 | $70.52 | 600 |
| 11:37 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:37 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 11:33 AM | $70.61 | Up $0.04 | $70.61 | $70.61 | 200 |
| 11:33 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:33 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:33 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:30 AM | $70.57 | Up $0.00 | $70.57 | $70.57 | 100 |
| 11:30 AM | $70.57 | Up $0.00 | $70.57 | $70.57 | 0 |
| 11:30 AM | $70.57 | Up $0.00 | $70.57 | $70.57 | 0 |
| 11:27 AM | $70.57 | Down $ -0.03 | $70.57 | $70.55 | 1,200 |
| 11:27 AM | $70.57 | Up $0.00 | $70.57 | $70.55 | 0 |
| 11:27 AM | $70.57 | Up $0.00 | $70.57 | $70.55 | 0 |
| 11:25 AM | $70.60 | Down $ -0.01 | $70.60 | $70.60 | 200 |
| 11:25 AM | $70.60 | Up $0.00 | $70.60 | $70.60 | 0 |
| 11:23 AM | $70.61 | Up $0.03 | $70.61 | $70.61 | 100 |
| 11:23 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:20 AM | $70.58 | Down $ -0.01 | $70.58 | $70.58 | 100 |
| 11:20 AM | $70.58 | Up $0.00 | $70.58 | $70.58 | 0 |
| 11:20 AM | $70.58 | Up $0.00 | $70.58 | $70.58 | 0 |
| 11:18 AM | $70.59 | Down $ -0.03 | $70.59 | $70.59 | 100 |
| 11:18 AM | $70.59 | Up $0.00 | $70.59 | $70.59 | 0 |
| 11:16 AM | $70.62 | Up $0.01 | $70.62 | $70.62 | 500 |
| 11:16 AM | $70.62 | Up $0.00 | $70.62 | $70.62 | 0 |
| 11:15 AM | $70.61 | Up $0.00 | $70.62 | $70.61 | 400 |
| 11:13 AM | $70.61 | Down $ -0.01 | $70.61 | $70.61 | 100 |
| 11:13 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:11 AM | $70.62 | Up $0.09 | $70.62 | $70.61 | 2,100 |
| 11:11 AM | $70.62 | Up $0.00 | $70.62 | $70.61 | 0 |
| 11:09 AM | $70.53 | Up $0.03 | $70.53 | $70.53 | 200 |
| 11:09 AM | $70.53 | Up $0.00 | $70.53 | $70.53 | 0 |
| 11:08 AM | $70.50 | Up $0.08 | $70.50 | $70.49 | 3,200 |
| 11:05 AM | $70.42 | Up $0.02 | $70.42 | $70.42 | 100 |
| 11:05 AM | $70.42 | Up $0.00 | $70.42 | $70.42 | 0 |
| 11:05 AM | $70.42 | Up $0.00 | $70.42 | $70.42 | 0 |
| 11:03 AM | $70.40 | Up $0.03 | $70.40 | $70.40 | 700 |
| 11:03 AM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 11:02 AM | $70.37 | Up $0.01 | $70.37 | $70.37 | 100 |
| 11:00 AM | $70.36 | Up $0.01 | $70.36 | $70.36 | 100 |
| 11:00 AM | $70.36 | Up $0.00 | $70.36 | $70.36 | 0 |
| 10:58 AM | $70.35 | Up $0.00 | $70.35 | $70.35 | 600 |
| 10:58 AM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 10:57 AM | $70.35 | Up $0.02 | $70.35 | $70.35 | 100 |
| 10:53 AM | $70.33 | Up $0.06 | $70.33 | $70.33 | 400 |
| 10:53 AM | $70.33 | Up $0.00 | $70.33 | $70.33 | 0 |
| 10:53 AM | $70.33 | Up $0.00 | $70.33 | $70.33 | 0 |
| 10:53 AM | $70.33 | Up $0.00 | $70.33 | $70.33 | 0 |
| 10:52 AM | $70.27 | Up $0.02 | $70.27 | $70.27 | 100 |
| 10:51 AM | $70.25 | Up $0.07 | $70.25 | $70.21 | 5,800 |
| 10:49 AM | $70.18 | Up $0.00 | $70.18 | $70.18 | 300 |
| 10:49 AM | $70.18 | Up $0.00 | $70.18 | $70.18 | 0 |
| 10:48 AM | $70.18 | Up $0.04 | $70.18 | $70.17 | 3,100 |
| 10:44 AM | $70.14 | Up $0.04 | $70.15 | $70.14 | 700 |
| 10:44 AM | $70.14 | Up $0.00 | $70.15 | $70.14 | 0 |
| 10:44 AM | $70.14 | Up $0.00 | $70.15 | $70.14 | 0 |
| 10:44 AM | $70.14 | Up $0.00 | $70.15 | $70.14 | 0 |
| 10:43 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 100 |
| 10:38 AM | $70.10 | Down $ -0.05 | $70.10 | $70.10 | 200 |
| 10:38 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 10:38 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 10:38 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 10:38 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 10:36 AM | $70.15 | Up $0.03 | $70.15 | $70.15 | 200 |
| 10:36 AM | $70.15 | Up $0.00 | $70.15 | $70.15 | 0 |
| 10:31 AM | $70.12 | Up $0.02 | $70.12 | $70.12 | 200 |
| 10:31 AM | $70.12 | Up $0.00 | $70.12 | $70.12 | 0 |
| 10:31 AM | $70.12 | Up $0.00 | $70.12 | $70.12 | 0 |
| 10:31 AM | $70.12 | Up $0.00 | $70.12 | $70.12 | 0 |
| 10:31 AM | $70.12 | Up $0.00 | $70.12 | $70.12 | 0 |
| 10:28 AM | $70.10 | Down $ -0.03 | $70.10 | $70.10 | 100 |
| 10:28 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 10:28 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 10:25 AM | $70.13 | Down $ -0.07 | $70.13 | $70.13 | 300 |
| 10:25 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:25 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:24 AM | $70.20 | Down $ -0.04 | $70.20 | $70.20 | 900 |
| 10:22 AM | $70.24 | Up $0.01 | $70.24 | $70.24 | 100 |
| 10:22 AM | $70.24 | Up $0.00 | $70.24 | $70.24 | 0 |
| 10:21 AM | $70.23 | Down $ -0.02 | $70.23 | $70.23 | 100 |
| 10:20 AM | $70.25 | Down $ -0.01 | $70.25 | $70.25 | 100 |
| 10:15 AM | $70.26 | Down $ -0.01 | $70.26 | $70.26 | 100 |
| 10:15 AM | $70.26 | Up $0.00 | $70.26 | $70.26 | 0 |
| 10:15 AM | $70.26 | Up $0.00 | $70.26 | $70.26 | 0 |
| 10:15 AM | $70.26 | Up $0.00 | $70.26 | $70.26 | 0 |
| 10:15 AM | $70.26 | Up $0.00 | $70.26 | $70.26 | 0 |
| 10:14 AM | $70.27 | Down $ -0.05 | $70.27 | $70.27 | 400 |
| 10:11 AM | $70.32 | Down $ -0.02 | $70.33 | $70.32 | 500 |
| 10:11 AM | $70.32 | Up $0.00 | $70.33 | $70.32 | 0 |
| 10:11 AM | $70.32 | Up $0.00 | $70.33 | $70.32 | 0 |
| 10:10 AM | $70.34 | Up $0.04 | $70.34 | $70.32 | 400 |
| 10:09 AM | $70.30 | Up $0.01 | $70.30 | $70.26 | 200 |
| 10:05 AM | $70.29 | Up $0.01 | $70.29 | $70.29 | 100 |
| 10:05 AM | $70.29 | Up $0.00 | $70.29 | $70.29 | 0 |
| 10:05 AM | $70.29 | Up $0.00 | $70.29 | $70.29 | 0 |
| 10:05 AM | $70.29 | Up $0.00 | $70.29 | $70.29 | 0 |
| 10:04 AM | $70.28 | Up $0.08 | $70.28 | $70.25 | 500 |
| 09:59 AM | $70.20 | Down $ -0.08 | $70.20 | $70.20 | 100 |
| 09:59 AM | $70.20 | Up $0.00 | $70.20 | $70.20 | 0 |
| 09:59 AM | $70.20 | Up $0.00 | $70.20 | $70.20 | 0 |
| 09:59 AM | $70.20 | Up $0.00 | $70.20 | $70.20 | 0 |
| 09:59 AM | $70.20 | Up $0.00 | $70.20 | $70.20 | 0 |
| 09:58 AM | $70.28 | Down $ -0.02 | $70.28 | $70.28 | 100 |
| 09:57 AM | $70.30 | Down $ -0.05 | $70.30 | $70.30 | 100 |
| 09:51 AM | $70.35 | Down $ -0.03 | $70.35 | $70.35 | 100 |
| 09:51 AM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 09:51 AM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 09:51 AM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 09:51 AM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 09:51 AM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 09:50 AM | $70.38 | Down $ -0.02 | $70.38 | $70.38 | 1,200 |
| 09:49 AM | $70.40 | Down $ -0.03 | $70.43 | $70.40 | 700 |
| 09:47 AM | $70.43 | Down $ -0.05 | $70.43 | $70.41 | 400 |
| 09:47 AM | $70.43 | Up $0.00 | $70.43 | $70.41 | 0 |
| 09:46 AM | $70.48 | Down $ -0.07 | $70.48 | $70.47 | 1,700 |
| 09:44 AM | $70.55 | Down $ -0.01 | $70.55 | $70.55 | 300 |
| 09:44 AM | $70.55 | Up $0.00 | $70.55 | $70.55 | 0 |
| 09:43 AM | $70.56 | Down $ -0.04 | $70.59 | $70.56 | 900 |
| 09:40 AM | $70.60 | Up $0.06 | $70.60 | $70.60 | 100 |
| 09:40 AM | $70.60 | Up $0.00 | $70.60 | $70.60 | 0 |
| 09:40 AM | $70.60 | Up $0.00 | $70.60 | $70.60 | 0 |
| 09:39 AM | $70.54 | Down $ -0.01 | $70.57 | $70.54 | 1,100 |
| 09:38 AM | $70.55 | Up $0.03 | $70.55 | $70.55 | 100 |
| 09:37 AM | $70.52 | Up $0.02 | $70.52 | $70.52 | 200 |
| 09:35 AM | $70.50 | Up $0.00 | $70.50 | $70.50 | 600 |
| 09:35 AM | $70.50 | Up $0.00 | $70.50 | $70.50 | 0 |
| 09:33 AM | $70.50 | Up $0.15 | $70.50 | $70.50 | 100 |
| 09:33 AM | $70.50 | Up $0.00 | $70.50 | $70.50 | 0 |
| 09:30 AM | $70.35 | Up $0.11 | $70.38 | $70.35 | 10,200 |
| 09:30 AM | $70.35 | Up $0.00 | $70.38 | $70.35 | 0 |
| 09:30 AM | $70.35 | Up $0.00 | $70.38 | $70.35 | 0 |
| Previous close | $70.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2026 | $70.24 | $70.25 | $70.41 | $70.18 | 21,200 |
| 27/05/2026 | $70.05 | $70.34 | $70.39 | $70.00 | 60,900 |
| 26/05/2026 | $70.52 | $70.49 | $70.58 | $70.30 | 35,900 |
| 25/05/2026 | $70.82 | $70.86 | $70.89 | $70.62 | 48,700 |
| 22/05/2026 | $70.11 | $70.24 | $70.34 | $70.11 | 52,100 |
| 21/05/2026 | $70.03 | $69.79 | $70.22 | $69.76 | 105,300 |
| 20/05/2026 | $69.48 | $69.53 | $69.65 | $69.47 | 50,200 |
| 19/05/2026 | $68.65 | $68.83 | $69.18 | $68.62 | 43,700 |
| 15/05/2026 | $68.80 | $68.63 | $68.89 | $68.59 | 87,500 |
| 14/05/2026 | $69.65 | $69.70 | $69.79 | $69.61 | 38,000 |
| 13/05/2026 | $69.21 | $69.32 | $69.35 | $69.06 | 82,900 |
| 12/05/2026 | $69.74 | $69.12 | $69.78 | $69.12 | 44,400 |
| 11/05/2026 | $69.42 | $69.60 | $69.60 | $69.39 | 43,000 |
| 08/05/2026 | $69.32 | $69.25 | $69.32 | $69.15 | 52,500 |
| 07/05/2026 | $68.83 | $69.25 | $69.28 | $68.65 | 102,200 |
| 06/05/2026 | $69.10 | $69.08 | $69.18 | $68.98 | 35,500 |
| 05/05/2026 | $68.29 | $68.49 | $68.52 | $68.25 | 43,900 |
| 04/05/2026 | $68.43 | $68.67 | $68.68 | $68.41 | 62,000 |
| 01/05/2026 | $68.92 | $69.07 | $69.09 | $68.92 | 45,900 |
| 30/04/2026 | $69.08 | $68.70 | $69.13 | $68.67 | 62,500 |
| 29/04/2026 | $67.75 | $67.86 | $67.89 | $67.63 | 72,000 |
| 28/04/2026 | $68.31 | $68.41 | $68.48 | $68.28 | 75,000 |
| 27/04/2026 | $68.78 | $68.74 | $68.86 | $68.65 | 50,800 |
| 24/04/2026 | $68.99 | $69.02 | $69.05 | $68.92 | 43,100 |
| 23/04/2026 | $68.99 | $69.07 | $69.14 | $68.41 | 88,400 |
| 22/04/2026 | $69.04 | $69.02 | $69.06 | $68.90 | 53,100 |
| 21/04/2026 | $68.73 | $69.21 | $69.30 | $68.73 | 129,100 |
| 20/04/2026 | $69.87 | $69.82 | $69.90 | $69.77 | 44,900 |
| 17/04/2026 | $69.87 | $69.90 | $70.04 | $69.80 | 50,600 |
| 16/04/2026 | $69.27 | $69.46 | $69.49 | $69.25 | 31,800 |
Graphs are not available, please refer to the detailed table