Skip to main content

Vanguard FTSE CDN Capped REIT Index ETF (TSX: VRE )

28.65 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.70 26.70 26.70 26.70 580 -0.10(-0.37%)
May 29, 2014 26.87 26.87 26.80 26.80 1,233 +0.05(+0.19%)
May 28, 2014 26.77 26.77 26.75 26.75 1,072 -0.09(-0.34%)
May 27, 2014 26.76 26.84 26.76 26.84 2,381 +0.03(+0.11%)
May 26, 2014 26.84 26.84 26.81 26.81 812 +0.06(+0.22%)
May 23, 2014 26.82 26.82 26.75 26.75 758 -0.05(-0.19%)
May 22, 2014 26.84 26.84 26.80 26.80 609 +0.00(+0.00%)
May 21, 2014 27.05 27.05 26.79 26.80 1,584 -0.20(-0.74%)
May 20, 2014 26.98 27.00 26.98 27.00 1,702 +0.00(+0.00%)
May 16, 2014 27.00 27.00 27.00 0 +0.11(+0.41%)
May 15, 2014 26.75 26.89 26.75 26.89 1,260 +0.23(+0.86%)
May 14, 2014 26.69 26.75 26.66 26.66 1,576 +0.00(+0.00%)
May 13, 2014 26.77 26.77 26.66 26.66 2,975 -0.16(-0.60%)
May 12, 2014 26.63 26.82 26.63 26.82 3,755 +0.23(+0.86%)
May 09, 2014 26.58 26.62 26.56 26.59 2,164 +0.05(+0.19%)
May 08, 2014 26.67 26.67 26.54 26.54 3,233 +0.08(+0.30%)
May 07, 2014 26.46 26.46 26.46 26.46 1,612 +0.09(+0.34%)
May 06, 2014 26.34 26.37 26.34 26.37 2,628 -0.04(-0.15%)
May 05, 2014 26.35 26.41 26.35 26.41 2,175 +0.05(+0.19%)
May 02, 2014 26.38 26.38 26.36 26.36 1,331 +0.00(+0.00%)
May 01, 2014 26.34 26.36 26.34 26.36 741 -0.03(-0.11%)
Apr 30, 2014 26.37 26.41 26.35 26.39 2,746 -0.02(-0.08%)
Apr 29, 2014 26.44 26.45 26.41 26.41 2,686 +0.05(+0.19%)
Apr 28, 2014 26.34 26.37 26.33 26.36 4,330 -0.01(-0.04%)
Apr 25, 2014 26.50 26.50 26.36 26.37 2,764 -0.14(-0.53%)
Apr 24, 2014 26.51 26.51 26.51 26.51 438 +0.11(+0.42%)
Apr 23, 2014 26.53 26.53 26.40 26.40 2,124 -0.14(-0.53%)
Apr 22, 2014 26.57 26.57 26.51 26.54 3,743 -0.03(-0.11%)
Apr 21, 2014 26.65 26.65 26.57 26.57 1,940 -0.03(-0.11%)
Apr 17, 2014 26.60 26.60 26.60 0 +0.05(+0.19%)
Apr 16, 2014 26.46 26.62 26.46 26.55 29,814 +0.09(+0.34%)
Apr 15, 2014 26.45 26.46 26.42 26.46 1,309 +0.16(+0.61%)
Apr 14, 2014 26.35 26.35 26.30 26.30 1,136 +0.05(+0.19%)
Apr 11, 2014 25.98 26.25 25.98 26.25 11,397 +0.17(+0.65%)
Apr 10, 2014 26.02 26.13 26.02 26.08 1,840 -0.02(-0.08%)
Apr 09, 2014 26.10 26.10 26.10 26.10 678 +0.20(+0.77%)
Apr 07, 2014 25.90 25.90 25.90 632 -0.01(-0.04%)
Apr 04, 2014 25.90 25.91 25.90 25.91 1,895 +0.11(+0.43%)
Apr 03, 2014 25.89 25.89 25.77 25.80 5,448 -0.10(-0.39%)
Apr 02, 2014 25.94 25.94 25.84 25.90 48,824 -0.02(-0.08%)
Apr 01, 2014 25.95 25.95 25.90 25.92 1,954 -0.05(-0.19%)
Mar 31, 2014 25.86 25.97 25.86 25.97 8,282 +0.30(+1.17%)
Mar 28, 2014 25.67 25.67 25.67 25.67 443 +0.02(+0.08%)
Mar 27, 2014 25.69 25.69 25.65 25.65 1,050 +0.03(+0.12%)
Mar 26, 2014 25.69 25.69 25.62 25.62 1,267 -0.09(-0.35%)
Mar 25, 2014 25.63 25.72 25.59 25.71 3,155 +0.00(+0.00%)
Mar 24, 2014 25.74 25.74 25.62 25.71 1,495 +0.03(+0.12%)
Mar 21, 2014 25.68 25.68 25.68 25.68 1,188 +0.02(+0.08%)
Mar 20, 2014 25.60 25.66 25.59 25.66 1,309 -0.09(-0.35%)
Mar 19, 2014 25.75 25.75 25.75 25.75 2,114 -0.01(-0.04%)
Mar 18, 2014 25.66 25.76 25.66 25.76 2,875 +0.14(+0.55%)
Mar 17, 2014 25.64 25.66 25.62 25.62 9,329 -0.01(-0.04%)
Mar 14, 2014 25.63 25.63 25.63 25.63 653 +0.07(+0.27%)
Mar 13, 2014 25.65 25.65 25.56 25.56 1,055 -0.03(-0.12%)
Mar 12, 2014 25.55 25.59 25.55 25.59 614 -0.04(-0.16%)
Mar 11, 2014 25.52 25.63 25.52 25.63 3,758 +0.08(+0.31%)
Mar 10, 2014 25.59 25.59 25.52 25.55 4,294 +0.02(+0.08%)
Mar 07, 2014 25.53 25.58 25.53 25.53 1,786 +0.03(+0.12%)
Mar 05, 2014 25.50 25.50 25.50 408 -0.13(-0.51%)
Mar 04, 2014 25.53 25.63 25.53 25.63 2,828 +0.18(+0.71%)
Mar 03, 2014 25.41 25.45 25.36 25.45 2,484 -0.19(-0.74%)
Feb 28, 2014 25.54 25.65 25.54 25.64 2,146 +0.12(+0.47%)
Feb 27, 2014 25.41 25.52 25.41 25.52 1,789 +0.11(+0.43%)
Feb 26, 2014 25.38 25.43 25.38 25.41 2,393 +0.03(+0.12%)
Feb 25, 2014 25.31 25.38 25.31 25.38 1,300 +0.07(+0.28%)
Feb 24, 2014 25.43 25.45 25.31 25.31 2,791 -0.21(-0.82%)
Feb 21, 2014 25.56 25.56 25.52 25.52 2,143 -0.05(-0.20%)
Feb 20, 2014 25.57 25.62 25.57 25.57 1,151 +0.01(+0.04%)
Feb 19, 2014 25.48 25.56 25.48 25.56 1,383 +0.05(+0.20%)
Feb 18, 2014 25.38 25.53 25.38 25.51 6,694 +0.19(+0.75%)
Feb 14, 2014 25.32 25.32 25.32 0 +0.14(+0.56%)
Feb 13, 2014 25.13 25.18 25.13 25.18 683 +0.03(+0.12%)
Feb 12, 2014 25.20 25.20 25.15 25.15 864 +0.06(+0.24%)
Feb 11, 2014 25.08 25.10 25.08 25.09 2,709 +0.06(+0.24%)
Feb 10, 2014 25.06 25.08 25.03 25.03 5,896 +0.03(+0.12%)
Feb 07, 2014 25.00 25.00 25.00 25.00 839 +0.07(+0.28%)
Feb 06, 2014 24.94 25.03 24.93 24.93 5,589 +0.02(+0.08%)
Feb 05, 2014 24.60 24.91 24.60 24.91 858 +0.35(+1.43%)
Feb 04, 2014 24.59 24.59 24.56 24.56 1,598 -0.04(-0.16%)
Feb 03, 2014 24.79 24.79 24.60 24.60 3,927 -0.18(-0.73%)
Jan 31, 2014 24.77 24.78 24.77 24.78 949 +0.27(+1.10%)
Jan 30, 2014 24.51 24.51 24.51 24.51 889 +0.06(+0.25%)
Jan 29, 2014 24.47 24.48 24.45 24.45 1,176 -0.02(-0.08%)
Jan 28, 2014 24.49 24.54 24.47 24.47 2,605 +0.07(+0.29%)
Jan 27, 2014 24.52 24.52 24.39 24.40 4,177 -0.09(-0.37%)
Jan 24, 2014 24.61 24.61 24.47 24.49 4,393 -0.21(-0.85%)
Jan 23, 2014 24.79 24.79 24.65 24.70 4,510 -0.13(-0.52%)
Jan 22, 2014 24.79 24.83 24.79 24.83 1,264 +0.09(+0.36%)
Jan 21, 2014 24.75 24.75 24.74 24.74 2,201 +0.04(+0.16%)
Jan 20, 2014 24.67 24.70 24.67 24.70 2,308 +0.09(+0.37%)
Jan 17, 2014 24.65 24.69 24.60 24.61 8,656 -0.02(-0.08%)
Jan 16, 2014 24.60 24.65 24.56 24.63 8,149 -0.06(-0.24%)
Jan 15, 2014 24.77 24.77 24.69 24.69 7,684 -0.08(-0.32%)
Jan 14, 2014 24.85 24.89 24.77 24.77 5,504 -0.12(-0.48%)
Jan 13, 2014 25.05 25.06 24.89 24.89 7,800 -0.13(-0.52%)
Jan 10, 2014 24.95 25.02 24.95 25.02 2,652 +0.16(+0.64%)
Jan 09, 2014 24.91 24.91 24.86 24.86 3,980 +0.00(+0.00%)
Jan 08, 2014 24.94 24.94 24.86 24.86 1,917 -0.04(-0.16%)
Jan 07, 2014 24.95 24.99 24.90 24.90 2,486 +0.02(+0.08%)
Jan 06, 2014 24.76 24.88 24.76 24.88 2,684 +0.13(+0.53%)
Jan 03, 2014 24.62 24.75 24.62 24.75 2,828 +0.25(+1.02%)
Jan 02, 2014 24.70 24.70 24.50 24.50 1,236 -0.12(-0.49%)
Dec 31, 2013 24.62 24.62 24.62 0 +0.13(+0.53%)
Dec 30, 2013 24.35 24.49 24.35 24.49 1,683 +0.14(+0.57%)
Dec 27, 2013 24.31 24.35 24.31 24.35 2,143 +0.10(+0.41%)
Dec 24, 2013 24.25 24.25 24.25 0 +0.00(+0.00%)
Dec 23, 2013 24.41 24.41 24.25 24.25 3,702 -0.21(-0.86%)
Dec 20, 2013 24.62 24.62 24.46 24.46 1,611 +0.02(+0.08%)
Dec 19, 2013 24.35 24.44 24.35 24.44 5,538 +0.01(+0.04%)
Dec 18, 2013 24.04 24.43 24.04 24.43 4,904 +0.52(+2.17%)
Dec 17, 2013 23.97 23.97 23.91 23.91 586 -0.09(-0.37%)
Dec 16, 2013 24.10 24.10 24.00 24.00 1,218 -0.04(-0.17%)
Dec 13, 2013 23.97 24.04 23.97 24.04 1,052 +0.10(+0.42%)
Dec 12, 2013 23.90 23.94 23.90 23.94 896 -0.14(-0.58%)
Dec 11, 2013 24.13 24.13 24.08 24.08 3,403 -0.12(-0.50%)
Dec 10, 2013 24.20 24.23 24.17 24.20 36,146 +0.00(+0.00%)
Dec 09, 2013 24.20 24.20 24.20 24.20 1,246 +0.08(+0.33%)
Dec 06, 2013 24.07 24.12 24.07 24.12 1,424 +0.23(+0.96%)
Dec 05, 2013 23.93 23.93 23.89 23.89 1,781 -0.02(-0.08%)
Dec 04, 2013 24.01 24.02 23.91 23.91 836 +0.06(+0.25%)
Dec 03, 2013 23.99 24.03 23.85 23.85 1,824 -0.25(-1.04%)
Dec 02, 2013 24.29 24.29 24.10 24.10 1,101 -0.23(-0.95%)
Nov 29, 2013 24.32 24.33 24.32 24.33 627 +0.02(+0.08%)
Nov 28, 2013 24.30 24.35 24.29 24.31 4,586 +0.11(+0.45%)
Nov 27, 2013 24.20 24.20 24.20 24.20 590 +0.05(+0.21%)
Nov 26, 2013 24.27 24.27 24.15 24.15 1,741 -0.19(-0.78%)
Nov 25, 2013 24.34 24.34 24.34 24.34 690 +0.03(+0.12%)
Nov 22, 2013 24.33 24.33 24.31 24.31 845 -0.01(-0.04%)
Nov 21, 2013 24.32 24.37 24.32 24.32 573 +0.02(+0.08%)
Nov 20, 2013 24.39 24.39 24.30 24.30 647 -0.08(-0.33%)
Nov 19, 2013 24.34 24.43 24.34 24.38 24,314 +0.02(+0.08%)
Nov 18, 2013 24.42 24.42 24.36 24.36 1,886 +0.15(+0.62%)
Nov 15, 2013 24.21 24.21 24.21 24.21 983 +0.05(+0.21%)
Nov 14, 2013 24.16 24.16 24.16 24.16 152 +0.26(+1.09%)
Nov 12, 2013 23.91 23.92 23.90 23.90 12,435 +0.00(+0.00%)
Nov 11, 2013 23.92 23.92 23.88 23.90 8,068 +0.02(+0.08%)
Nov 08, 2013 24.01 24.01 23.88 23.88 4,403 -0.24(-1.00%)
Nov 07, 2013 24.29 24.29 24.12 24.12 8,151 -0.10(-0.41%)
Nov 06, 2013 24.47 24.47 24.22 24.22 977 -0.21(-0.86%)
Nov 05, 2013 24.65 24.65 24.43 24.43 2,841 -0.15(-0.61%)
Nov 04, 2013 24.73 24.73 24.58 24.58 1,308 -0.16(-0.65%)
Nov 01, 2013 24.60 24.76 24.60 24.74 2,034 +0.13(+0.53%)
Oct 31, 2013 24.52 24.61 24.52 24.61 2,646 +0.11(+0.45%)
Oct 30, 2013 24.68 24.68 24.48 24.50 32,778 -0.19(-0.77%)
Oct 29, 2013 24.70 24.73 24.64 24.69 15,096 -0.05(-0.20%)
Oct 28, 2013 24.79 24.79 24.74 24.74 2,264 +0.04(+0.16%)
Oct 25, 2013 24.74 24.74 24.68 24.70 2,396 -0.02(-0.08%)
Oct 24, 2013 24.69 24.82 24.69 24.72 2,688 +0.08(+0.32%)
Oct 23, 2013 24.73 24.73 24.64 24.64 2,161 +0.04(+0.16%)
Oct 22, 2013 24.61 24.71 24.60 24.60 1,813 +0.12(+0.49%)
Oct 21, 2013 24.66 24.66 24.43 24.48 10,137 -0.15(-0.61%)
Oct 18, 2013 24.34 24.63 24.34 24.63 881 +0.40(+1.65%)
Oct 17, 2013 24.04 24.23 24.04 24.23 2,054 +0.23(+0.96%)
Oct 16, 2013 23.95 24.02 23.95 24.00 2,344 +0.10(+0.42%)
Oct 15, 2013 23.80 23.92 23.80 23.90 3,408 +0.11(+0.46%)
Oct 11, 2013 23.79 23.79 23.79 0 -0.04(-0.17%)
Oct 10, 2013 23.88 23.93 23.83 23.83 5,051 -0.01(-0.04%)
Oct 09, 2013 23.86 23.86 23.84 23.84 1,228 +0.17(+0.72%)
Oct 08, 2013 23.73 23.73 23.67 23.67 2,763 -0.15(-0.63%)
Oct 07, 2013 23.60 23.82 23.60 23.82 4,917 +0.17(+0.72%)
Oct 04, 2013 23.78 23.78 23.65 23.65 1,019 -0.05(-0.21%)
Oct 03, 2013 23.85 23.85 23.70 23.70 3,429 -0.21(-0.88%)
Oct 02, 2013 23.95 23.98 23.91 23.91 3,050 -0.07(-0.29%)
Oct 01, 2013 23.98 23.98 23.98 23.98 607 +0.38(+1.61%)
Sep 27, 2013 23.55 23.61 23.55 23.60 4,125 +0.00(+0.00%)
Sep 26, 2013 23.74 23.74 23.60 23.60 4,317 +0.04(+0.17%)
Sep 25, 2013 23.75 23.75 23.56 23.56 2,836 -0.20(-0.84%)
Sep 24, 2013 23.72 23.79 23.72 23.76 3,334 +0.15(+0.64%)
Sep 23, 2013 23.61 23.64 23.61 23.61 1,139 -0.05(-0.21%)
Sep 20, 2013 23.98 23.98 23.66 23.66 3,385 -0.43(-1.78%)
Sep 19, 2013 23.92 24.10 23.92 24.09 3,881 +0.13(+0.54%)
Sep 18, 2013 23.56 23.96 23.53 23.96 3,122 +0.47(+2.00%)
Sep 17, 2013 23.59 23.59 23.49 23.49 1,886 -0.03(-0.13%)
Sep 16, 2013 23.25 23.53 23.25 23.52 1,255 +0.27(+1.16%)
Sep 13, 2013 23.24 23.25 23.24 23.25 446 -0.01(-0.04%)
Sep 12, 2013 23.35 23.35 23.26 23.26 1,657 -0.02(-0.09%)
Sep 11, 2013 23.26 23.29 23.26 23.28 2,223 +0.03(+0.13%)
Sep 10, 2013 23.15 23.25 23.15 23.25 2,677 +0.17(+0.74%)
Sep 09, 2013 23.11 23.11 23.06 23.08 1,992 +0.06(+0.26%)
Sep 06, 2013 23.17 23.17 23.02 23.02 907 -0.05(-0.22%)
Sep 05, 2013 23.13 23.13 23.07 23.07 1,290 -0.03(-0.13%)
Sep 04, 2013 23.13 23.13 23.08 23.10 2,496 +0.12(+0.52%)
Sep 03, 2013 23.19 23.19 22.94 22.98 15,505 -0.01(-0.04%)
Aug 29, 2013 22.99 22.99 22.99 0 +0.03(+0.13%)
Aug 28, 2013 23.18 23.18 22.95 22.96 6,034 -0.01(-0.04%)
Aug 27, 2013 22.99 22.99 22.97 22.97 2,797 -0.03(-0.13%)
Aug 26, 2013 23.28 23.28 23.00 23.00 8,039 -0.21(-0.90%)
Aug 23, 2013 22.99 23.21 22.99 23.21 9,233 +0.21(+0.91%)
Aug 22, 2013 23.01 23.01 23.00 23.00 2,731 -0.07(-0.30%)
Aug 21, 2013 23.07 23.07 23.07 23.07 405 -0.24(-1.03%)
Aug 20, 2013 23.18 23.31 23.18 23.31 435 +0.30(+1.30%)
Aug 19, 2013 23.10 23.10 23.01 23.01 43,494 -0.17(-0.73%)
Aug 16, 2013 23.11 23.23 23.11 23.18 2,328 +0.11(+0.48%)
Aug 15, 2013 23.00 23.07 23.00 23.07 917 -0.12(-0.52%)
Aug 14, 2013 23.35 23.35 23.19 23.19 3,640 -0.24(-1.02%)
Aug 13, 2013 23.39 23.45 23.39 23.43 1,937 -0.11(-0.47%)
Aug 12, 2013 23.61 23.61 23.44 23.54 1,873 -0.11(-0.47%)
Aug 09, 2013 23.59 23.68 23.59 23.65 672 +0.21(+0.90%)
Aug 08, 2013 23.46 23.47 23.44 23.44 955 +0.12(+0.51%)
Aug 07, 2013 23.32 23.32 23.32 23.32 1,276 -0.05(-0.21%)
Aug 06, 2013 23.43 23.43 23.37 23.37 980 -0.06(-0.26%)
Aug 02, 2013 23.43 23.43 23.43 0 -0.01(-0.04%)
Aug 01, 2013 23.88 23.88 23.44 23.44 1,796 -0.27(-1.14%)
Jul 31, 2013 23.71 23.71 23.71 23.71 540 -0.16(-0.67%)
Jul 30, 2013 23.78 23.88 23.77 23.87 6,408 +0.11(+0.46%)
Jul 29, 2013 23.73 23.76 23.73 23.76 510 -0.02(-0.08%)
Jul 26, 2013 23.73 23.78 23.73 23.78 1,442 +0.00(+0.00%)
Jul 25, 2013 23.81 23.81 23.64 23.78 6,190 -0.01(-0.04%)
Jul 24, 2013 24.20 24.20 23.79 23.79 2,100 -0.36(-1.49%)
Jul 23, 2013 24.23 24.23 24.15 24.15 364 -0.05(-0.21%)
Jul 22, 2013 24.43 24.43 24.20 24.20 4,674 -0.17(-0.70%)
Jul 19, 2013 24.37 24.37 24.34 24.37 997 +0.10(+0.41%)
Jul 18, 2013 24.27 24.27 24.27 24.27 3,404 -0.13(-0.53%)
Jul 17, 2013 24.38 24.40 24.38 24.40 2,672 +0.07(+0.29%)
Jul 16, 2013 24.42 24.42 24.33 24.33 896 -0.09(-0.37%)
Jul 15, 2013 24.44 24.44 24.39 24.42 2,774 +0.06(+0.25%)
Jul 12, 2013 24.29 24.36 24.29 24.36 4,790 +0.01(+0.04%)
Jul 11, 2013 24.20 24.35 24.20 24.35 1,994 +0.45(+1.88%)
Jul 10, 2013 24.00 24.00 23.90 23.90 9,411 -0.06(-0.25%)
Jul 09, 2013 23.92 23.97 23.86 23.96 6,235 +0.03(+0.13%)
Jul 08, 2013 24.19 24.19 23.93 23.93 2,825 +0.13(+0.55%)
Jul 05, 2013 24.12 24.12 23.80 23.80 7,393 -0.45(-1.86%)
Jul 04, 2013 24.25 24.25 24.25 217 +0.00(+0.00%)
Jul 03, 2013 24.32 24.32 24.15 24.25 8,315 -0.16(-0.66%)
Jul 02, 2013 24.30 24.42 24.22 24.41 9,443 +0.22(+0.91%)
Jun 28, 2013 24.19 24.19 24.19 0 +0.37(+1.55%)
Jun 26, 2013 23.92 23.92 23.82 23.82 743 -0.04(-0.17%)
Jun 25, 2013 23.45 23.86 23.45 23.86 1,619 +0.61(+2.62%)
Jun 24, 2013 23.16 23.38 23.00 23.25 31,037 -0.29(-1.23%)
Jun 21, 2013 23.53 23.78 23.53 23.54 14,899 -0.06(-0.25%)
Jun 20, 2013 24.01 24.01 23.60 23.60 2,640 -0.93(-3.79%)
Jun 19, 2013 24.69 24.69 24.51 24.53 2,581 -0.26(-1.05%)
Jun 18, 2013 24.79 24.79 24.79 24.79 454 +0.06(+0.24%)
Jun 17, 2013 24.66 24.78 24.66 24.73 1,823 +0.17(+0.69%)
Jun 14, 2013 24.60 24.60 24.56 24.56 1,478 +0.16(+0.66%)
Jun 13, 2013 23.98 24.40 23.98 24.40 2,075 +0.22(+0.91%)
Jun 12, 2013 24.40 24.40 24.18 24.18 1,678 -0.30(-1.23%)
Jun 11, 2013 24.75 24.75 24.48 24.48 13,159 -0.51(-2.04%)
Jun 10, 2013 25.21 25.21 24.99 24.99 1,488 -0.18(-0.72%)
Jun 07, 2013 25.17 25.17 25.17 25.17 472 +0.29(+1.17%)
Jun 06, 2013 24.88 24.88 24.88 24.88 400 -0.18(-0.72%)
Jun 05, 2013 25.25 25.25 24.98 25.06 2,175 -0.32(-1.26%)
Jun 04, 2013 25.40 25.40 25.38 25.38 1,114 -0.21(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.