Canada markets open in 4 hours 32 minutes

Vanguard FTSE Developed All Cap ex Nrth Amer Idx ETF (CAD-Hdd) (VI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
40.32-0.22 (-0.54%)
At close: 03:59PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202440.3740.3740.2440.3240.326,400
May 27, 202440.4140.5440.3740.5440.5415,500
May 24, 202440.2340.3040.2340.3040.302,700
May 23, 202440.4740.4740.0440.1040.105,900
May 22, 202440.3040.3340.2140.3040.307,800
May 21, 202440.4240.5040.4240.5040.503,100
May 17, 202440.4040.4640.3940.4540.452,800
May 16, 202440.5440.5440.3540.3640.368,700
May 15, 202440.4040.4840.3840.4840.4811,200
May 14, 202440.2740.3940.2440.3940.394,900
May 13, 202440.0640.1840.0640.1840.185,200
May 10, 202440.1640.2140.1540.2140.212,800
May 09, 202439.8740.0839.8740.0840.086,100
May 08, 202439.7339.9039.7339.9039.905,000
May 07, 202439.7639.8739.7639.8439.8410,200
May 06, 202439.5239.6539.5239.6539.655,900
May 03, 202439.2539.3139.1939.2839.283,700
May 02, 202439.1239.1238.9739.0039.004,300
May 01, 202438.9939.1738.8938.8938.891,400
Apr 30, 202439.2839.2839.0239.0339.039,200
Apr 29, 202439.2139.2739.1839.2239.224,000
Apr 26, 202439.0039.2339.0039.2139.214,900
Apr 25, 202438.5338.7538.5338.7538.757,100
Apr 24, 202439.1239.1238.9039.0239.026,300
Apr 23, 202438.8539.0538.8539.0439.048,300
Apr 22, 202438.5738.7938.5538.7538.753,800
Apr 19, 202438.2538.3438.2238.3038.304,700
Apr 18, 202438.3938.4438.2838.3138.315,800
Apr 17, 202438.5238.5238.1838.2738.2718,300
Apr 16, 202438.6738.6738.4138.4938.492,300
Apr 15, 202439.2639.2638.7938.8438.849,500
Apr 12, 202439.0139.0838.7638.8138.8112,200
Apr 11, 202439.1539.2438.8839.1939.196,200
Apr 10, 202438.9739.1438.9739.0739.078,400
Apr 09, 202439.3239.3239.0539.1739.1716,400
Apr 08, 202439.2339.3039.2239.2239.2210,300
Apr 05, 202438.9939.1238.9939.0939.0912,300
Apr 04, 202439.3539.4138.8938.9138.9111,700
Apr 03, 202439.1739.2839.1239.2039.203,200
Apr 02, 202439.1839.1839.1139.1339.133,400
Apr 01, 202439.4239.5039.3239.4839.4847,500
Mar 28, 202439.4839.5239.4739.5139.513,300
Mar 27, 202439.4639.5439.4639.5439.546,400
Mar 26, 202439.3939.3939.3339.3339.332,100
Mar 25, 202439.2239.3139.1839.2239.2212,900
Mar 22, 202439.3239.4039.3239.4039.404,700
Mar 21, 202439.0739.3739.0739.3139.316,200
Mar 20, 202438.9039.0738.8739.0739.075,500
Mar 19, 202438.5638.7638.5638.7338.734,100
Mar 18, 202438.6238.6438.5338.6038.607,200
Mar 15, 202438.5138.5238.4238.4838.487,200
Mar 15, 20240.09 Dividend
Mar 14, 202438.6838.6838.4238.4238.335,100
Mar 13, 202438.6038.6238.5738.6038.513,300
Mar 12, 202438.3538.6438.3538.6438.555,900
Mar 11, 202438.2538.2538.1138.2338.1412,800
Mar 08, 202438.6338.6338.4638.4638.377,100
Mar 07, 202438.5638.6338.5638.5938.505,600
Mar 06, 202438.4238.4838.3938.4138.3211,400
Mar 05, 202438.1738.2538.0338.1138.025,500
Mar 04, 202438.2038.2938.1538.2638.177,100
Mar 01, 202438.0738.3738.0738.3238.2310,100
Feb 29, 202437.9838.0037.8537.9737.8916,700
Feb 28, 202437.9337.9937.8937.9037.8118,600
Feb 27, 202437.9938.0837.9438.0837.9916,400
Feb 26, 202438.0438.0437.9438.0037.9113,600
Feb 23, 202438.0038.0737.9838.0637.9719,200
Feb 22, 202437.8037.9537.8037.9537.864,200
Feb 21, 202437.5537.6037.4937.5737.4816,800
Feb 20, 202437.5937.6437.4837.6437.5523,900
Feb 16, 202437.5837.5837.4337.4337.3413,200
Feb 15, 202437.2637.4237.2637.4237.332,800
Feb 14, 202437.0637.1336.9537.1337.044,800
Feb 13, 202436.9736.9736.7736.8536.765,900
Feb 12, 202437.0837.2037.0837.1137.029,500
Feb 09, 202436.9737.0236.8837.0236.938,200
Feb 08, 202436.8736.9036.8436.8836.796,500
Feb 07, 202436.9736.9836.8336.8936.8016,100
Feb 06, 202436.8436.9336.7936.9336.844,100
Feb 05, 202436.8436.9036.6736.8336.747,500
Feb 02, 202436.8136.9236.7236.9036.818,200
Feb 01, 202436.7836.8136.5536.8136.727,200
Jan 31, 202436.7536.9436.5436.5436.457,200
Jan 30, 202436.5736.6736.5736.6736.587,600
Jan 29, 202436.6336.7136.5536.7136.628,000
Jan 26, 202436.5536.6036.5336.5636.477,800
Jan 25, 202436.3036.4536.2536.4236.333,700
Jan 24, 202436.2636.4336.2636.3536.264,300
Jan 23, 202435.9836.1635.9836.1436.069,700
Jan 22, 202436.0636.2136.0636.1936.1119,300
Jan 19, 202435.8836.0435.8636.0435.9612,300
Jan 18, 202435.8436.0335.7936.0335.958,800
Jan 17, 202435.6135.6635.5335.6235.5410,200
Jan 16, 202435.9736.0635.9235.9435.8613,100
Jan 15, 202436.2536.3536.2036.2836.2019,700
Jan 12, 202436.1936.2936.1936.2836.2011,600
Jan 11, 202436.2636.2635.9436.1636.0810,500
Jan 10, 202436.0136.2036.0136.1936.1111,900
Jan 09, 202435.8236.0035.8235.9235.8412,400
Jan 08, 202435.8936.1935.8636.1936.1116,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...