Canada markets open in 8 hours 57 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
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
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202333.4533.4633.4033.4633.4613,500
Feb 07, 202333.2633.6333.2633.6233.628,300
Feb 06, 202333.4933.4933.3133.3933.394,900
Feb 03, 202333.3633.6933.3633.5833.581,700
Feb 02, 202333.4333.4333.4333.4333.43200
Feb 01, 202333.1033.4033.0833.4033.402,800
Jan 31, 202333.1933.2733.1933.2733.272,700
Jan 30, 202333.2633.3233.2033.2033.209,800
Jan 27, 202333.2633.3533.2333.3133.3114,500
Jan 26, 202333.2533.3233.2533.3233.329,700
Jan 25, 202333.0733.2132.9533.2033.209,400
Jan 24, 202333.1033.1533.0833.1433.1416,400
Jan 23, 202333.0133.1533.0133.1233.125,400
Jan 20, 202332.8133.0132.8033.0133.0116,900
Jan 19, 202332.7332.7332.6032.6632.6610,200
Jan 18, 202333.0833.0832.8232.8232.8214,300
Jan 17, 202332.9232.9632.9132.9232.9223,800
Jan 16, 202332.8732.8732.7332.7332.7318,700
Jan 13, 202332.6232.7832.6232.7832.783,600
Jan 12, 202332.5032.6832.5032.6332.6314,000
Jan 11, 202332.4132.5032.4132.5032.502,600
Jan 10, 202332.1832.3132.1832.3132.315,300
Jan 09, 202332.4132.4132.2232.2232.2211,400
Jan 06, 202331.8832.2231.8832.2132.213,500
Jan 05, 202331.7931.7931.7331.7831.784,300
Jan 04, 202331.6431.8431.6431.7931.7920,200
Jan 03, 202331.5931.5931.4131.4131.4112,700
Dec 30, 202231.1531.1530.9231.0031.002,200
Dec 29, 202231.4031.4831.3231.4131.413,200
Dec 29, 20220.212 Dividend
Dec 28, 202231.5031.5831.3631.3631.1534,500
Dec 23, 202231.5331.5331.4731.5231.3160,700
Dec 22, 202231.4231.4731.2831.4731.265,200
Dec 21, 202231.4831.7031.4831.6431.432,400
Dec 20, 202231.2731.3731.2431.2731.0619,900
Dec 19, 202231.4931.5631.4231.4931.2810,500
Dec 16, 202231.5231.5731.4631.5631.353,000
Dec 15, 202231.9631.9631.7831.8231.609,700
Dec 14, 202232.3532.4132.1332.1831.9621,300
Dec 13, 202232.5832.6232.2732.3132.0910,200
Dec 12, 202231.9632.1931.9632.1931.971,900
Dec 09, 202232.1932.1932.0332.0331.817,300
Dec 08, 202232.0032.0231.9431.9931.777,000
Dec 07, 202232.0032.0331.9131.9731.7526,800
Dec 06, 202232.0832.1131.9732.1031.8820,900
Dec 05, 202232.2432.3032.1132.1331.9112,200
Dec 02, 202232.2732.3932.2732.3832.1623,600
Dec 01, 202232.5532.5532.4432.4932.276,000
Nov 30, 202232.3732.6032.3032.5932.374,700
Nov 29, 202232.2232.2432.1732.2332.017,700
Nov 28, 202232.2532.2932.1132.1131.893,700
Nov 25, 202232.3532.4732.3232.4732.2511,600
Nov 24, 202232.3632.3932.2932.3932.1715,500
Nov 23, 202232.2232.2232.1532.1931.9724,700
Nov 22, 202231.9532.2031.9532.2031.9813,900
Nov 21, 202231.8031.9631.8031.9631.743,800
Nov 18, 202231.8931.9831.8531.9831.767,100
Nov 17, 202231.6231.8231.6131.8231.605,900
Nov 16, 202231.7131.7631.6631.6931.4823,800
Nov 15, 202231.9532.0031.6731.8031.5914,300
Nov 14, 202231.9132.0131.7631.7631.5518,000
Nov 11, 202231.8731.9531.8731.9131.693,600
Nov 10, 202231.7131.8231.6831.8231.607,400
Nov 09, 202231.0131.0930.8930.8930.6820,300
Nov 08, 202231.1131.1230.9831.0330.824,200
Nov 07, 202230.8530.9030.8130.9030.695,000
Nov 04, 202230.6230.9130.6230.8230.6113,000
Nov 03, 202230.1330.2930.1330.2930.09500
Nov 02, 202230.4430.5530.2530.2830.086,800
Nov 01, 202230.6730.7730.2330.5430.339,800
Oct 31, 202230.1830.3730.1830.3430.132,800
Oct 28, 202230.3130.3130.3130.3130.11400
Oct 27, 202230.1130.2430.0630.0629.862,600
Oct 26, 202230.1830.1930.1830.1929.991,500
Oct 25, 202230.0630.1530.0130.0429.849,200
Oct 24, 202229.7429.8729.7129.8329.6323,200
Oct 21, 202229.2029.6829.2029.6829.482,900
Oct 20, 202229.6829.6829.4529.4529.255,700
Oct 19, 202229.3929.4729.3829.4729.271,800
Oct 18, 202229.8429.8429.5829.5829.382,200
Oct 17, 202229.4829.5429.3929.5429.346,500
Oct 14, 202229.1329.1328.9828.9828.78600
Oct 13, 202228.5429.2728.5229.2729.075,900
Oct 12, 202228.8728.8728.8228.8228.631,900
Oct 11, 202228.9229.0728.8528.8528.6514,600
Oct 07, 202229.2529.2529.1429.1428.941,500
Oct 06, 202229.6929.6929.5929.6529.455,000
Oct 05, 202229.6829.9629.6829.9629.764,500
Oct 04, 202229.8829.9229.8429.9229.727,100
Oct 03, 202229.1729.1729.0929.1128.916,100
Sept 30, 202228.8028.8028.6328.6328.442,200
Sept 29, 202228.6528.7928.5828.7528.562,300
Sept 29, 20220.189 Dividend
Sept 28, 202229.3629.4729.3629.4729.08500
Sept 27, 202229.3329.3328.9229.0128.635,500
Sept 26, 202229.3129.3729.2329.2328.85900
Sept 23, 202229.4429.4729.3929.4729.08600
Sept 22, 202230.0230.0429.9030.0429.654,000
Sept 21, 202230.3430.3430.2030.2029.801,100
Sept 20, 202230.2830.2830.1830.2829.881,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...