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
33.59+0.28 (+0.83%)
At close: 03:59PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202333.3433.6133.3433.5933.5911,300
Mar 31, 20230.077 Dividend
Mar 30, 202333.4433.4433.3733.3933.314,600
Mar 29, 202333.1433.1933.1233.1633.089,000
Mar 28, 202332.6532.6532.5632.6332.55900
Mar 27, 202332.5332.7032.5332.6832.603,400
Mar 24, 202332.1632.4532.1632.4432.371,900
Mar 23, 202332.3532.4232.3532.4232.351,500
Mar 22, 202332.7932.7932.4332.4332.363,900
Mar 21, 202332.7232.7432.6432.7432.662,300
Mar 20, 202332.0232.2932.0232.2932.22100
Mar 17, 202332.0032.0231.9432.0231.958,100
Mar 16, 202331.9532.5231.9532.5232.452,800
Mar 15, 202331.9632.0531.8832.0531.982,100
Mar 14, 202332.7532.8132.6832.7132.6311,000
Mar 13, 202332.4232.5032.3532.3532.284,500
Mar 10, 202333.1633.2133.0033.0132.934,500
Mar 09, 202333.7633.7633.4433.4433.362,500
Mar 08, 202333.8633.8633.8033.8433.763,500
Mar 07, 202333.7833.7833.6933.7233.644,600
Mar 06, 202333.8033.9433.8033.8433.764,900
Mar 03, 202333.6233.8933.6233.8833.806,200
Mar 02, 202333.3933.6433.3933.6433.567,800
Mar 01, 202333.5233.5233.4033.4033.326,300
Feb 28, 202333.4133.4133.3433.3433.267,200
Feb 27, 202333.5233.5433.4733.5033.429,100
Feb 24, 202333.3633.3633.1033.1833.105,700
Feb 23, 202333.6133.6133.3333.4933.419,300
Feb 22, 202333.4233.4533.2933.3533.275,000
Feb 21, 202333.5933.5933.4133.4133.336,800
Feb 17, 202333.6333.7233.6333.7233.64800
Feb 16, 202333.6533.7733.5833.6733.5916,400
Feb 15, 202333.6433.7433.6433.7233.641,300
Feb 14, 202333.5633.6533.5633.6533.575,600
Feb 13, 202333.6433.6533.6433.6533.572,000
Feb 10, 202333.4033.4033.4033.4033.32300
Feb 09, 202333.6133.6133.4333.4733.397,800
Feb 08, 202333.4533.4633.4033.4633.3813,500
Feb 07, 202333.2633.6333.2633.6233.548,300
Feb 06, 202333.4933.4933.3133.3933.314,900
Feb 03, 202333.3633.6933.3633.5833.501,700
Feb 02, 202333.4333.4333.4333.4333.35200
Feb 01, 202333.1033.4033.0833.4033.322,800
Jan 31, 202333.1933.2733.1933.2733.192,700
Jan 30, 202333.2633.3233.2033.2033.129,800
Jan 27, 202333.2633.3533.2333.3133.2314,500
Jan 26, 202333.2533.3233.2533.3233.249,700
Jan 25, 202333.0733.2132.9533.2033.129,400
Jan 24, 202333.1033.1533.0833.1433.0616,400
Jan 23, 202333.0133.1533.0133.1233.045,400
Jan 20, 202332.8133.0132.8033.0132.9316,900
Jan 19, 202332.7332.7332.6032.6632.5810,200
Jan 18, 202333.0833.0832.8232.8232.7414,300
Jan 17, 202332.9232.9632.9132.9232.8423,800
Jan 16, 202332.8732.8732.7332.7332.6518,700
Jan 13, 202332.6232.7832.6232.7832.703,600
Jan 12, 202332.5032.6832.5032.6332.5514,000
Jan 11, 202332.4132.5032.4132.5032.432,600
Jan 10, 202332.1832.3132.1832.3132.245,300
Jan 09, 202332.4132.4132.2232.2232.1511,400
Jan 06, 202331.8832.2231.8832.2132.143,500
Jan 05, 202331.7931.7931.7331.7831.714,300
Jan 04, 202331.6431.8431.6431.7931.7220,200
Jan 03, 202331.5931.5931.4131.4131.3412,700
Dec 30, 202231.1531.1530.9231.0030.932,200
Dec 29, 202231.4031.4831.3231.4131.343,200
Dec 29, 20220.224 Dividend
Dec 28, 202231.5031.5831.3631.3631.0634,500
Dec 23, 202231.5331.5331.4731.5231.2260,700
Dec 22, 202231.4231.4731.2831.4731.175,200
Dec 21, 202231.4831.7031.4831.6431.342,400
Dec 20, 202231.2731.3731.2431.2730.9819,900
Dec 19, 202231.4931.5631.4231.4931.1910,500
Dec 16, 202231.5231.5731.4631.5631.263,000
Dec 15, 202231.9631.9631.7831.8231.529,700
Dec 14, 202232.3532.4132.1332.1831.8821,300
Dec 13, 202232.5832.6232.2732.3132.0110,200
Dec 12, 202231.9632.1931.9632.1931.891,900
Dec 09, 202232.1932.1932.0332.0331.737,300
Dec 08, 202232.0032.0231.9431.9931.697,000
Dec 07, 202232.0032.0331.9131.9731.6726,800
Dec 06, 202232.0832.1131.9732.1031.8020,900
Dec 05, 202232.2432.3032.1132.1331.8312,200
Dec 02, 202232.2732.3932.2732.3832.0723,600
Dec 01, 202232.5532.5532.4432.4932.186,000
Nov 30, 202232.3732.6032.3032.5932.284,700
Nov 29, 202232.2232.2432.1732.2331.937,700
Nov 28, 202232.2532.2932.1132.1131.813,700
Nov 25, 202232.3532.4732.3232.4732.1611,600
Nov 24, 202232.3632.3932.2932.3932.0815,500
Nov 23, 202232.2232.2232.1532.1931.8924,700
Nov 22, 202231.9532.2031.9532.2031.9013,900
Nov 21, 202231.8031.9631.8031.9631.663,800
Nov 18, 202231.8931.9831.8531.9831.687,100
Nov 17, 202231.6231.8231.6131.8231.525,900
Nov 16, 202231.7131.7631.6631.6931.3923,800
Nov 15, 202231.9532.0031.6731.8031.5014,300
Nov 14, 202231.9132.0131.7631.7631.4618,000
Nov 11, 202231.8731.9531.8731.9131.613,600
Nov 10, 202231.7131.8231.6831.8231.527,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...