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

32.59

+0.36

(+1.12%)

At close: 03:58PM EST

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2022	32.37	32.60	32.30	32.59	32.59	4,700
Nov 29, 2022	32.22	32.24	32.17	32.23	32.23	7,700
Nov 28, 2022	32.25	32.29	32.11	32.11	32.11	3,700
Nov 25, 2022	32.35	32.47	32.32	32.47	32.47	11,600
Nov 24, 2022	32.36	32.39	32.29	32.39	32.39	15,500
Nov 23, 2022	32.22	32.22	32.15	32.19	32.19	24,700
Nov 22, 2022	31.95	32.20	31.95	32.20	32.20	13,900
Nov 21, 2022	31.80	31.96	31.80	31.96	31.96	3,800
Nov 18, 2022	31.89	31.98	31.85	31.98	31.98	7,100
Nov 17, 2022	31.62	31.82	31.61	31.82	31.82	5,900
Nov 16, 2022	31.71	31.76	31.66	31.69	31.69	23,800
Nov 15, 2022	31.95	32.00	31.67	31.80	31.80	14,300
Nov 14, 2022	31.91	32.01	31.76	31.76	31.76	18,000
Nov 11, 2022	31.87	31.95	31.87	31.91	31.91	3,600
Nov 10, 2022	31.71	31.82	31.68	31.82	31.82	7,400
Nov 09, 2022	31.01	31.09	30.89	30.89	30.89	20,300
Nov 08, 2022	31.11	31.12	30.98	31.03	31.03	4,200
Nov 07, 2022	30.85	30.90	30.81	30.90	30.90	5,000
Nov 04, 2022	30.62	30.91	30.62	30.82	30.82	13,000
Nov 03, 2022	30.13	30.29	30.13	30.29	30.29	500
Nov 02, 2022	30.44	30.55	30.25	30.28	30.28	6,800
Nov 01, 2022	30.67	30.77	30.23	30.54	30.54	9,800
Oct 31, 2022	30.18	30.37	30.18	30.34	30.34	2,800
Oct 28, 2022	30.31	30.31	30.31	30.31	30.31	400
Oct 27, 2022	30.11	30.24	30.06	30.06	30.06	2,600
Oct 26, 2022	30.18	30.19	30.18	30.19	30.19	1,500
Oct 25, 2022	30.06	30.15	30.01	30.04	30.04	9,200
Oct 24, 2022	29.74	29.87	29.71	29.83	29.83	23,200
Oct 21, 2022	29.20	29.68	29.20	29.68	29.68	2,900
Oct 20, 2022	29.68	29.68	29.45	29.45	29.45	5,700
Oct 19, 2022	29.39	29.47	29.38	29.47	29.47	1,800
Oct 18, 2022	29.84	29.84	29.58	29.58	29.58	2,200
Oct 17, 2022	29.48	29.54	29.39	29.54	29.54	6,500
Oct 14, 2022	29.13	29.13	28.98	28.98	28.98	600
Oct 13, 2022	28.54	29.27	28.52	29.27	29.27	5,900
Oct 12, 2022	28.87	28.87	28.82	28.82	28.82	1,900
Oct 11, 2022	28.92	29.07	28.85	28.85	28.85	14,600
Oct 07, 2022	29.25	29.25	29.14	29.14	29.14	1,500
Oct 06, 2022	29.69	29.69	29.59	29.65	29.65	5,000
Oct 05, 2022	29.68	29.96	29.68	29.96	29.96	4,500
Oct 04, 2022	29.88	29.92	29.84	29.92	29.92	7,100
Oct 03, 2022	29.17	29.17	29.09	29.11	29.11	6,100
Sept 30, 2022	28.80	28.80	28.63	28.63	28.63	2,200
Sept 29, 2022	28.65	28.79	28.58	28.75	28.75	2,300
Sept 29, 2022	0.189 Dividend
Sept 28, 2022	29.36	29.47	29.36	29.47	29.28	500
Sept 27, 2022	29.33	29.33	28.92	29.01	28.82	5,500
Sept 26, 2022	29.31	29.37	29.23	29.23	29.04	900
Sept 23, 2022	29.44	29.47	29.39	29.47	29.28	600
Sept 22, 2022	30.02	30.04	29.90	30.04	29.85	4,000
Sept 21, 2022	30.34	30.34	30.20	30.20	30.01	1,100
Sept 20, 2022	30.28	30.28	30.18	30.28	30.09	1,600
Sept 19, 2022	30.58	30.68	30.53	30.68	30.48	5,300
Sept 16, 2022	30.61	30.61	30.43	30.58	30.38	33,900
Sept 15, 2022	30.78	30.90	30.68	30.68	30.48	1,800
Sept 14, 2022	30.78	30.94	30.78	30.86	30.66	1,700
Sept 13, 2022	31.18	31.22	31.03	31.03	30.83	8,500
Sept 12, 2022	31.51	31.77	31.51	31.63	31.43	800
Sept 09, 2022	31.27	31.30	31.27	31.30	31.10	1,200
Sept 08, 2022	30.84	30.91	30.80	30.85	30.65	1,500
Sept 07, 2022	30.48	30.78	30.48	30.76	30.56	1,400
Sept 06, 2022	30.45	30.45	30.45	30.45	30.25	-
Sept 02, 2022	30.84	30.84	30.45	30.45	30.25	1,800
Sept 01, 2022	30.56	30.68	30.45	30.68	30.48	3,100
Aug 31, 2022	31.17	31.17	30.97	31.05	30.85	1,000
Aug 30, 2022	31.15	31.15	31.00	31.07	30.87	10,000
Aug 29, 2022	31.25	31.29	31.19	31.24	31.04	3,100
Aug 26, 2022	31.75	31.75	31.27	31.27	31.07	1,600
Aug 25, 2022	31.83	31.86	31.75	31.86	31.66	2,600
Aug 24, 2022	31.48	31.53	31.48	31.53	31.33	1,500
Aug 23, 2022	31.74	31.74	31.54	31.54	31.34	300
Aug 22, 2022	31.67	31.74	31.66	31.74	31.54	1,000
Aug 19, 2022	32.02	32.04	32.00	32.00	31.79	2,900
Aug 18, 2022	32.16	32.24	32.15	32.24	32.03	1,900
Aug 17, 2022	32.11	32.22	32.11	32.20	31.99	1,900
Aug 16, 2022	32.25	32.33	32.19	32.33	32.12	5,700
Aug 15, 2022	32.13	32.34	32.11	32.34	32.13	3,300
Aug 12, 2022	32.08	32.35	32.08	32.18	31.97	2,100
Aug 11, 2022	32.04	32.07	31.92	32.00	31.79	800
Aug 10, 2022	31.95	32.01	31.95	32.01	31.80	3,900
Aug 09, 2022	31.71	31.72	31.60	31.60	31.40	1,100
Aug 08, 2022	31.85	31.85	31.77	31.77	31.57	5,400
Aug 05, 2022	31.79	31.80	31.73	31.80	31.60	1,800
Aug 04, 2022	31.74	31.79	31.74	31.79	31.59	4,600
Aug 03, 2022	31.58	31.80	31.58	31.76	31.56	3,600
Aug 02, 2022	31.59	31.68	31.52	31.52	31.32	5,100
Jul 29, 2022	31.71	31.75	31.70	31.74	31.54	1,300
Jul 28, 2022	31.44	31.61	31.44	31.61	31.41	800
Jul 27, 2022	31.25	31.42	31.25	31.42	31.22	800
Jul 26, 2022	31.10	31.13	30.99	30.99	30.79	8,900
Jul 25, 2022	31.15	31.31	31.15	31.30	31.10	13,500
Jul 22, 2022	31.31	31.31	30.95	31.01	30.81	1,600
Jul 21, 2022	31.08	31.22	31.07	31.22	31.02	4,500
Jul 20, 2022	31.03	31.03	30.88	30.94	30.74	4,500
Jul 19, 2022	30.86	31.06	30.86	31.06	30.86	700
Jul 18, 2022	30.75	30.81	30.75	30.81	30.61	700
Jul 15, 2022	30.40	30.40	30.39	30.40	30.21	2,800
Jul 14, 2022	29.91	30.05	29.91	30.05	29.86	900
Jul 13, 2022	30.29	30.29	30.28	30.28	30.09	700
Jul 12, 2022	30.56	30.57	30.37	30.42	30.22	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,453.26+175.85(+0.87%)

S&P 5004,080.11+122.48(+3.09%)

DOW34,589.77+737.24(+2.18%)

CAD/USD0.7444-0.0007(-0.10%)

CRUDE OIL80.95+0.40(+0.50%)

BTC-CAD22,964.79+168.98(+0.74%)

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

S&P/TSX
20,453.26
+175.85(+0.87%)

S&P 500
4,080.11
+122.48(+3.09%)

DOW
34,589.77
+737.24(+2.18%)

CAD/USD
0.7444
-0.0007(-0.10%)

CRUDE OIL
80.95
+0.40(+0.50%)

BTC-CAD
22,964.79
+168.98(+0.74%)