Canada markets closed

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
30.15-0.30 (-0.98%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202229.9530.1729.8530.1530.153,400
Jun 30, 20220.433 Dividend
Jun 29, 202230.8430.9530.8430.8830.451,100
Jun 28, 202231.2331.2330.9630.9630.534,000
Jun 27, 202230.9630.9630.7630.9030.4715,200
Jun 24, 202230.6230.9530.5530.9530.522,100
Jun 23, 202230.0930.2029.9130.2029.783,900
Jun 22, 202230.3230.4130.2830.3529.925,100
Jun 21, 202230.5030.6330.5030.6030.178,700
Jun 20, 202230.1730.3730.1730.3629.933,400
Jun 17, 202230.2230.3030.1230.1229.703,200
Jun 16, 202230.0530.1229.9129.9129.495,900
Jun 15, 202230.7630.7630.7230.7230.29900
Jun 14, 202230.7530.7930.5530.7230.296,800
Jun 13, 202231.0431.0430.8230.9030.471,600
Jun 10, 202231.7731.7731.7131.7131.27400
Jun 09, 202232.5032.5032.3232.3231.873,200
Jun 08, 202232.6732.6932.6132.6332.171,800
Jun 07, 202232.8232.8932.8232.8932.431,700
Jun 06, 202232.9332.9332.7932.8532.391,800
Jun 03, 202232.5932.6132.5932.6132.151,900
Jun 02, 202232.8132.8732.8132.8732.412,400
Jun 01, 202232.5732.6232.5032.6232.162,700
May 31, 202232.6332.7132.6232.7032.243,700
May 30, 202232.9132.9132.8732.8732.411,100
May 27, 202232.5832.6932.5732.6932.232,500
May 26, 202232.3932.4232.3832.3931.944,400
May 25, 202231.7932.1231.7932.1231.678,600
May 24, 202232.0032.0731.8731.9531.5012,800
May 20, 202231.9831.9831.7531.8731.421,200
May 19, 202231.4731.7531.4731.5831.1423,600
May 18, 202232.0432.0431.6231.6331.19800
May 17, 202232.1832.2732.0632.2731.823,700
May 16, 202231.8332.0531.8331.9431.493,000
May 13, 202231.7331.8731.7331.8731.42300
May 12, 202230.9231.2430.9131.0730.634,000
May 11, 202231.2331.5431.0831.0830.644,200
May 10, 202231.2231.2631.1331.2230.783,600
May 09, 202231.3431.3431.0031.0230.596,300
May 06, 202232.0132.0131.8131.8631.412,400
May 05, 202232.7632.7632.1432.1431.697,600
May 04, 202232.4832.8632.4632.8532.392,100
May 03, 202232.5032.6732.5032.5732.119,600
May 02, 202232.1532.4332.1532.4331.985,100
Apr 29, 202232.7232.9432.3132.3131.862,600
Apr 28, 202232.5032.9032.4832.9032.444,200
Apr 27, 202232.0732.1432.0632.1131.668,900
Apr 26, 202232.1632.1631.8931.8931.441,900
Apr 25, 202232.3532.4732.2032.4031.952,700
Apr 22, 202232.8732.8732.6132.6132.153,200
Apr 21, 202233.2133.2132.9332.9332.47600
Apr 20, 202233.1033.1833.0833.1332.671,800
Apr 19, 202232.9733.0432.9733.0432.582,600
Apr 18, 202232.7932.8632.7632.8632.4014,600
Apr 14, 202232.8733.0232.8332.8532.391,700
Apr 13, 202232.8432.8532.7932.8532.39900
Apr 12, 202232.7032.7032.5732.5732.113,500
Apr 11, 202232.9732.9732.8732.8732.414,700
Apr 08, 202233.0633.1433.0533.0532.591,500
Apr 07, 202232.7033.0532.7033.0332.572,100
Apr 06, 202232.8932.9332.7232.8732.412,000
Apr 05, 202233.2733.3133.1633.1732.704,100
Apr 04, 202233.4033.4733.4033.4733.002,600
Apr 01, 202233.2933.3033.1433.1432.681,000
Mar 31, 202233.0033.0332.9432.9432.481,400
Mar 31, 20220.053 Dividend
Mar 30, 202233.5033.5333.3133.3732.852,900
Mar 29, 202233.5533.6633.5333.6633.143,400
Mar 28, 202233.2133.2433.0533.1432.621,000
Mar 25, 202233.1633.2133.0033.2132.693,000
Mar 24, 202232.8433.1432.8433.1432.624,300
Mar 23, 202233.0033.0032.8932.9032.392,300
Mar 22, 202233.2533.2533.2533.2532.73600
Mar 21, 202233.1233.1232.8032.9132.403,300
Mar 18, 202232.7333.1032.7333.1032.581,600
Mar 17, 202232.5132.7132.4332.6532.142,000
Mar 16, 202231.9932.4131.9932.3631.862,900
Mar 15, 202231.4631.7131.4331.7131.221,700
Mar 14, 202231.5431.6331.3231.3430.8511,200
Mar 11, 202231.3531.3531.0931.0930.61900
Mar 10, 202231.8431.8431.1031.2030.713,900
Mar 09, 202231.0931.6131.0931.4330.942,800
Mar 08, 202230.1530.8930.1530.4629.996,900
Mar 07, 202230.7030.7030.0130.1529.686,800
Mar 04, 202231.1331.1330.7430.7830.304,900
Mar 03, 202232.0832.0831.7031.7431.253,200
Mar 02, 202231.9932.3031.9932.2831.788,100
Mar 01, 202232.3032.3031.6531.8531.3528,400
Feb 28, 202232.4232.6932.3432.4631.952,300
Feb 25, 202232.3832.9732.3832.9732.461,500
Feb 24, 202231.5332.2131.5332.2131.717,100
Feb 23, 202232.6832.7032.4032.4031.893,200
Feb 22, 202232.8032.9432.5032.7632.254,900
Feb 18, 202233.2033.2033.0133.0432.522,100
Feb 17, 202233.5033.5033.2133.2132.694,900
Feb 16, 202233.6133.7233.5933.7233.1915,000
Feb 15, 202233.5733.7233.5533.7233.191,500
Feb 14, 202233.1133.1533.0033.0032.495,800
Feb 11, 202233.7633.7633.1233.1232.602,600
Feb 10, 202233.9434.0433.6833.7033.174,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...