Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) (VEF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 54.57 | 54.92 | 54.43 | 54.84 | 54.84 | 5,000 |
| 24 Apr 2024 | 55.29 | 55.29 | 55.00 | 55.18 | 55.18 | 5,200 |
| 23 Apr 2024 | 54.95 | 55.29 | 54.95 | 55.29 | 55.29 | 2,700 |
| 22 Apr 2024 | 54.78 | 54.93 | 54.64 | 54.90 | 54.90 | 2,600 |
| 19 Apr 2024 | 54.17 | 54.35 | 54.17 | 54.23 | 54.23 | 2,100 |
| 18 Apr 2024 | 54.38 | 54.48 | 54.23 | 54.30 | 54.30 | 4,500 |
| 17 Apr 2024 | 54.60 | 54.60 | 54.13 | 54.28 | 54.28 | 2,900 |
| 16 Apr 2024 | 54.50 | 54.53 | 54.27 | 54.39 | 54.39 | 3,000 |
| 15 Apr 2024 | 55.60 | 55.60 | 54.79 | 54.82 | 54.82 | 6,500 |
| 12 Apr 2024 | 55.26 | 55.34 | 54.85 | 54.91 | 54.91 | 8,500 |
| 11 Apr 2024 | 55.40 | 55.59 | 55.18 | 55.50 | 55.50 | 7,100 |
| 10 Apr 2024 | 55.08 | 55.39 | 55.08 | 55.28 | 55.28 | 13,100 |
| 09 Apr 2024 | 55.75 | 55.75 | 55.35 | 55.55 | 55.55 | 7,200 |
| 08 Apr 2024 | 55.72 | 55.72 | 55.59 | 55.61 | 55.61 | 43,100 |
| 05 Apr 2024 | 55.26 | 55.47 | 55.18 | 55.39 | 55.39 | 4,500 |
| 04 Apr 2024 | 55.81 | 55.83 | 55.10 | 55.11 | 55.11 | 11,100 |
| 03 Apr 2024 | 55.42 | 55.65 | 55.41 | 55.59 | 55.59 | 20,200 |
| 02 Apr 2024 | 55.57 | 55.57 | 55.39 | 55.45 | 55.45 | 12,800 |
| 01 Apr 2024 | 55.90 | 56.02 | 55.87 | 55.93 | 55.93 | 12,500 |
| 28 Mar 2024 | 55.99 | 56.00 | 55.89 | 55.98 | 55.98 | 3,300 |
| 27 Mar 2024 | 55.92 | 56.00 | 55.78 | 55.97 | 55.97 | 4,400 |
| 26 Mar 2024 | 55.72 | 55.78 | 55.71 | 55.71 | 55.71 | 5,000 |
| 25 Mar 2024 | 55.51 | 55.62 | 55.44 | 55.50 | 55.50 | 4,300 |
| 22 Mar 2024 | 55.57 | 55.71 | 55.57 | 55.71 | 55.71 | 2,900 |
| 21 Mar 2024 | 55.60 | 55.68 | 55.57 | 55.64 | 55.64 | 9,300 |
| 20 Mar 2024 | 55.08 | 55.34 | 55.03 | 55.34 | 55.34 | 5,600 |
| 19 Mar 2024 | 54.82 | 55.00 | 54.80 | 54.92 | 54.92 | 3,900 |
| 18 Mar 2024 | 54.76 | 54.76 | 54.60 | 54.61 | 54.61 | 1,600 |
| 15 Mar 2024 | 54.45 | 54.58 | 54.41 | 54.54 | 54.54 | 4,400 |
| 15 Mar 2024 | 0.226 Dividend | |||||
| 14 Mar 2024 | 54.92 | 54.92 | 54.59 | 54.71 | 54.48 | 18,300 |
| 13 Mar 2024 | 54.87 | 54.88 | 54.78 | 54.82 | 54.59 | 2,000 |
| 12 Mar 2024 | 54.62 | 54.82 | 54.62 | 54.82 | 54.59 | 3,000 |
| 11 Mar 2024 | 54.39 | 54.39 | 54.19 | 54.33 | 54.11 | 22,700 |
| 08 Mar 2024 | 54.89 | 54.89 | 54.66 | 54.66 | 54.43 | 1,300 |
| 07 Mar 2024 | 54.69 | 54.86 | 54.69 | 54.86 | 54.63 | 4,000 |
| 06 Mar 2024 | 54.49 | 54.55 | 54.48 | 54.52 | 54.29 | 5,300 |
| 05 Mar 2024 | 54.22 | 54.33 | 53.99 | 54.10 | 53.88 | 9,200 |
| 04 Mar 2024 | 54.17 | 54.36 | 54.17 | 54.28 | 54.06 | 2,300 |
| 01 Mar 2024 | 54.24 | 54.39 | 54.12 | 54.39 | 54.17 | 11,700 |
| 29 Feb 2024 | 54.01 | 54.01 | 53.78 | 53.87 | 53.65 | 3,600 |
| 28 Feb 2024 | 53.83 | 53.83 | 53.72 | 53.72 | 53.50 | 800 |
| 27 Feb 2024 | 53.86 | 53.92 | 53.86 | 53.92 | 53.70 | 800 |
| 26 Feb 2024 | 53.95 | 53.95 | 53.79 | 53.85 | 53.63 | 3,900 |
| 23 Feb 2024 | 53.82 | 54.00 | 53.82 | 53.98 | 53.76 | 1,600 |
| 22 Feb 2024 | 53.79 | 53.88 | 53.74 | 53.87 | 53.65 | 4,200 |
| 21 Feb 2024 | 53.35 | 53.35 | 53.15 | 53.28 | 53.06 | 1,200 |
| 20 Feb 2024 | 53.33 | 53.35 | 53.25 | 53.32 | 53.10 | 4,300 |
| 16 Feb 2024 | 53.22 | 53.38 | 53.22 | 53.25 | 53.03 | 2,100 |
| 15 Feb 2024 | 52.80 | 53.15 | 52.80 | 53.15 | 52.93 | 4,700 |
| 14 Feb 2024 | 52.57 | 52.76 | 52.51 | 52.75 | 52.53 | 15,100 |
| 13 Feb 2024 | 52.27 | 52.41 | 52.02 | 52.15 | 51.93 | 4,600 |
| 12 Feb 2024 | 52.55 | 52.83 | 52.55 | 52.71 | 52.49 | 4,400 |
| 09 Feb 2024 | 52.36 | 52.62 | 52.33 | 52.56 | 52.34 | 3,500 |
| 08 Feb 2024 | 52.52 | 52.52 | 52.31 | 52.46 | 52.24 | 4,000 |
| 07 Feb 2024 | 52.42 | 52.43 | 52.30 | 52.42 | 52.20 | 3,500 |
| 06 Feb 2024 | 52.27 | 52.34 | 52.27 | 52.33 | 52.11 | 2,500 |
| 05 Feb 2024 | 52.25 | 52.36 | 52.10 | 52.26 | 52.04 | 3,900 |
| 02 Feb 2024 | 52.36 | 52.36 | 52.15 | 52.31 | 52.09 | 17,500 |
| 01 Feb 2024 | 52.17 | 52.22 | 51.91 | 52.22 | 52.00 | 4,000 |
| 31 Jan 2024 | 52.22 | 52.27 | 51.94 | 52.02 | 51.81 | 26,800 |
| 30 Jan 2024 | 52.07 | 52.19 | 52.07 | 52.18 | 51.96 | 5,200 |
| 29 Jan 2024 | 52.12 | 52.18 | 52.02 | 52.17 | 51.95 | 1,200 |
| 26 Jan 2024 | 52.00 | 52.01 | 51.95 | 52.00 | 51.79 | 5,900 |
| 25 Jan 2024 | 51.69 | 51.84 | 51.69 | 51.84 | 51.63 | 1,500 |
| 24 Jan 2024 | 51.74 | 51.79 | 51.62 | 51.67 | 51.46 | 3,400 |
| 23 Jan 2024 | 51.34 | 51.43 | 51.30 | 51.42 | 51.21 | 2,500 |
| 22 Jan 2024 | 51.32 | 51.45 | 51.32 | 51.42 | 51.21 | 14,100 |
| 19 Jan 2024 | 51.04 | 51.22 | 50.95 | 51.22 | 51.01 | 11,300 |
| 18 Jan 2024 | 50.98 | 51.17 | 50.92 | 51.17 | 50.96 | 3,700 |
| 17 Jan 2024 | 50.67 | 50.73 | 50.59 | 50.73 | 50.52 | 5,700 |
| 16 Jan 2024 | 51.30 | 51.36 | 51.11 | 51.14 | 50.93 | 4,100 |
| 15 Jan 2024 | 51.55 | 51.68 | 51.53 | 51.63 | 51.42 | 2,300 |
| 12 Jan 2024 | 51.55 | 51.68 | 51.45 | 51.55 | 51.34 | 4,800 |
| 11 Jan 2024 | 51.54 | 51.54 | 51.10 | 51.34 | 51.13 | 4,900 |
| 10 Jan 2024 | 51.29 | 51.46 | 51.29 | 51.45 | 51.24 | 3,400 |
| 09 Jan 2024 | 51.03 | 51.18 | 51.03 | 51.13 | 50.92 | 3,400 |
| 08 Jan 2024 | 51.04 | 51.46 | 51.03 | 51.45 | 51.24 | 9,100 |
| 05 Jan 2024 | 50.94 | 51.20 | 50.94 | 51.04 | 50.83 | 16,900 |
| 04 Jan 2024 | 50.90 | 51.09 | 50.90 | 50.94 | 50.73 | 4,700 |
| 03 Jan 2024 | 50.77 | 50.83 | 50.74 | 50.80 | 50.59 | 2,800 |
| 02 Jan 2024 | 50.99 | 51.22 | 50.99 | 51.02 | 50.81 | 6,500 |
| 29 Dec 2023 | 51.23 | 51.30 | 51.06 | 51.19 | 50.98 | 2,900 |
| 28 Dec 2023 | 51.13 | 51.21 | 51.12 | 51.20 | 50.99 | 42,500 |
| 28 Dec 2023 | 0.388 Dividend | |||||
| 27 Dec 2023 | 51.56 | 51.56 | 51.45 | 51.53 | 50.93 | 34,100 |
| 22 Dec 2023 | 51.26 | 51.42 | 51.26 | 51.35 | 50.75 | 8,100 |
| 21 Dec 2023 | 51.12 | 51.25 | 51.07 | 51.25 | 50.65 | 9,600 |
| 20 Dec 2023 | 51.27 | 51.34 | 50.91 | 50.91 | 50.32 | 5,200 |
| 19 Dec 2023 | 51.07 | 51.23 | 51.07 | 51.19 | 50.59 | 3,100 |
| 18 Dec 2023 | 50.95 | 50.95 | 50.76 | 50.84 | 50.25 | 6,200 |
| 15 Dec 2023 | 50.98 | 51.00 | 50.70 | 50.72 | 50.13 | 11,600 |
| 14 Dec 2023 | 51.13 | 51.13 | 51.03 | 51.06 | 50.47 | 6,400 |
| 13 Dec 2023 | 50.80 | 51.02 | 50.54 | 51.02 | 50.43 | 5,300 |
| 12 Dec 2023 | 50.61 | 50.69 | 50.59 | 50.68 | 50.09 | 4,400 |
| 11 Dec 2023 | 50.59 | 50.81 | 50.59 | 50.81 | 50.22 | 3,100 |
| 08 Dec 2023 | 50.31 | 50.56 | 50.31 | 50.55 | 49.96 | 9,600 |
| 07 Dec 2023 | 50.25 | 50.29 | 50.19 | 50.27 | 49.69 | 5,900 |
| 06 Dec 2023 | 50.65 | 50.71 | 50.42 | 50.42 | 49.83 | 2,000 |
| 05 Dec 2023 | 50.15 | 50.25 | 50.14 | 50.19 | 49.61 | 4,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.