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

33.46

-0.16

(-0.48%)

At close: 03:53PM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	33.45	33.46	33.40	33.46	33.46	13,500
Feb 07, 2023	33.26	33.63	33.26	33.62	33.62	8,300
Feb 06, 2023	33.49	33.49	33.31	33.39	33.39	4,900
Feb 03, 2023	33.36	33.69	33.36	33.58	33.58	1,700
Feb 02, 2023	33.43	33.43	33.43	33.43	33.43	200
Feb 01, 2023	33.10	33.40	33.08	33.40	33.40	2,800
Jan 31, 2023	33.19	33.27	33.19	33.27	33.27	2,700
Jan 30, 2023	33.26	33.32	33.20	33.20	33.20	9,800
Jan 27, 2023	33.26	33.35	33.23	33.31	33.31	14,500
Jan 26, 2023	33.25	33.32	33.25	33.32	33.32	9,700
Jan 25, 2023	33.07	33.21	32.95	33.20	33.20	9,400
Jan 24, 2023	33.10	33.15	33.08	33.14	33.14	16,400
Jan 23, 2023	33.01	33.15	33.01	33.12	33.12	5,400
Jan 20, 2023	32.81	33.01	32.80	33.01	33.01	16,900
Jan 19, 2023	32.73	32.73	32.60	32.66	32.66	10,200
Jan 18, 2023	33.08	33.08	32.82	32.82	32.82	14,300
Jan 17, 2023	32.92	32.96	32.91	32.92	32.92	23,800
Jan 16, 2023	32.87	32.87	32.73	32.73	32.73	18,700
Jan 13, 2023	32.62	32.78	32.62	32.78	32.78	3,600
Jan 12, 2023	32.50	32.68	32.50	32.63	32.63	14,000
Jan 11, 2023	32.41	32.50	32.41	32.50	32.50	2,600
Jan 10, 2023	32.18	32.31	32.18	32.31	32.31	5,300
Jan 09, 2023	32.41	32.41	32.22	32.22	32.22	11,400
Jan 06, 2023	31.88	32.22	31.88	32.21	32.21	3,500
Jan 05, 2023	31.79	31.79	31.73	31.78	31.78	4,300
Jan 04, 2023	31.64	31.84	31.64	31.79	31.79	20,200
Jan 03, 2023	31.59	31.59	31.41	31.41	31.41	12,700
Dec 30, 2022	31.15	31.15	30.92	31.00	31.00	2,200
Dec 29, 2022	31.40	31.48	31.32	31.41	31.41	3,200
Dec 29, 2022	0.212 Dividend
Dec 28, 2022	31.50	31.58	31.36	31.36	31.15	34,500
Dec 23, 2022	31.53	31.53	31.47	31.52	31.31	60,700
Dec 22, 2022	31.42	31.47	31.28	31.47	31.26	5,200
Dec 21, 2022	31.48	31.70	31.48	31.64	31.43	2,400
Dec 20, 2022	31.27	31.37	31.24	31.27	31.06	19,900
Dec 19, 2022	31.49	31.56	31.42	31.49	31.28	10,500
Dec 16, 2022	31.52	31.57	31.46	31.56	31.35	3,000
Dec 15, 2022	31.96	31.96	31.78	31.82	31.60	9,700
Dec 14, 2022	32.35	32.41	32.13	32.18	31.96	21,300
Dec 13, 2022	32.58	32.62	32.27	32.31	32.09	10,200
Dec 12, 2022	31.96	32.19	31.96	32.19	31.97	1,900
Dec 09, 2022	32.19	32.19	32.03	32.03	31.81	7,300
Dec 08, 2022	32.00	32.02	31.94	31.99	31.77	7,000
Dec 07, 2022	32.00	32.03	31.91	31.97	31.75	26,800
Dec 06, 2022	32.08	32.11	31.97	32.10	31.88	20,900
Dec 05, 2022	32.24	32.30	32.11	32.13	31.91	12,200
Dec 02, 2022	32.27	32.39	32.27	32.38	32.16	23,600
Dec 01, 2022	32.55	32.55	32.44	32.49	32.27	6,000
Nov 30, 2022	32.37	32.60	32.30	32.59	32.37	4,700
Nov 29, 2022	32.22	32.24	32.17	32.23	32.01	7,700
Nov 28, 2022	32.25	32.29	32.11	32.11	31.89	3,700
Nov 25, 2022	32.35	32.47	32.32	32.47	32.25	11,600
Nov 24, 2022	32.36	32.39	32.29	32.39	32.17	15,500
Nov 23, 2022	32.22	32.22	32.15	32.19	31.97	24,700
Nov 22, 2022	31.95	32.20	31.95	32.20	31.98	13,900
Nov 21, 2022	31.80	31.96	31.80	31.96	31.74	3,800
Nov 18, 2022	31.89	31.98	31.85	31.98	31.76	7,100
Nov 17, 2022	31.62	31.82	31.61	31.82	31.60	5,900
Nov 16, 2022	31.71	31.76	31.66	31.69	31.48	23,800
Nov 15, 2022	31.95	32.00	31.67	31.80	31.59	14,300
Nov 14, 2022	31.91	32.01	31.76	31.76	31.55	18,000
Nov 11, 2022	31.87	31.95	31.87	31.91	31.69	3,600
Nov 10, 2022	31.71	31.82	31.68	31.82	31.60	7,400
Nov 09, 2022	31.01	31.09	30.89	30.89	30.68	20,300
Nov 08, 2022	31.11	31.12	30.98	31.03	30.82	4,200
Nov 07, 2022	30.85	30.90	30.81	30.90	30.69	5,000
Nov 04, 2022	30.62	30.91	30.62	30.82	30.61	13,000
Nov 03, 2022	30.13	30.29	30.13	30.29	30.09	500
Nov 02, 2022	30.44	30.55	30.25	30.28	30.08	6,800
Nov 01, 2022	30.67	30.77	30.23	30.54	30.33	9,800
Oct 31, 2022	30.18	30.37	30.18	30.34	30.13	2,800
Oct 28, 2022	30.31	30.31	30.31	30.31	30.11	400
Oct 27, 2022	30.11	30.24	30.06	30.06	29.86	2,600
Oct 26, 2022	30.18	30.19	30.18	30.19	29.99	1,500
Oct 25, 2022	30.06	30.15	30.01	30.04	29.84	9,200
Oct 24, 2022	29.74	29.87	29.71	29.83	29.63	23,200
Oct 21, 2022	29.20	29.68	29.20	29.68	29.48	2,900
Oct 20, 2022	29.68	29.68	29.45	29.45	29.25	5,700
Oct 19, 2022	29.39	29.47	29.38	29.47	29.27	1,800
Oct 18, 2022	29.84	29.84	29.58	29.58	29.38	2,200
Oct 17, 2022	29.48	29.54	29.39	29.54	29.34	6,500
Oct 14, 2022	29.13	29.13	28.98	28.98	28.78	600
Oct 13, 2022	28.54	29.27	28.52	29.27	29.07	5,900
Oct 12, 2022	28.87	28.87	28.82	28.82	28.63	1,900
Oct 11, 2022	28.92	29.07	28.85	28.85	28.65	14,600
Oct 07, 2022	29.25	29.25	29.14	29.14	28.94	1,500
Oct 06, 2022	29.69	29.69	29.59	29.65	29.45	5,000
Oct 05, 2022	29.68	29.96	29.68	29.96	29.76	4,500
Oct 04, 2022	29.88	29.92	29.84	29.92	29.72	7,100
Oct 03, 2022	29.17	29.17	29.09	29.11	28.91	6,100
Sept 30, 2022	28.80	28.80	28.63	28.63	28.44	2,200
Sept 29, 2022	28.65	28.79	28.58	28.75	28.56	2,300
Sept 29, 2022	0.189 Dividend
Sept 28, 2022	29.36	29.47	29.36	29.47	29.08	500
Sept 27, 2022	29.33	29.33	28.92	29.01	28.63	5,500
Sept 26, 2022	29.31	29.37	29.23	29.23	28.85	900
Sept 23, 2022	29.44	29.47	29.39	29.47	29.08	600
Sept 22, 2022	30.02	30.04	29.90	30.04	29.65	4,000
Sept 21, 2022	30.34	30.34	30.20	30.20	29.80	1,100
Sept 20, 2022	30.28	30.28	30.18	30.28	29.88	1,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7445+0.0007(+0.09%)

CRUDE OIL78.50+0.03(+0.04%)

BTC-CAD30,339.26-1,023.73(-3.26%)

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

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7445
+0.0007(+0.09%)

CRUDE OIL
78.50
+0.03(+0.04%)

BTC-CAD
30,339.26
-1,023.73(-3.26%)