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

39.21

+0.50

(+1.29%)

At close: 03:55PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	39.00	39.23	39.00	39.21	39.21	4,886
Apr 25, 2024	38.53	38.75	38.53	38.75	38.75	7,100
Apr 24, 2024	39.12	39.12	38.90	39.02	39.02	6,300
Apr 23, 2024	38.85	39.05	38.85	39.04	39.04	8,300
Apr 22, 2024	38.57	38.79	38.55	38.75	38.75	3,800
Apr 19, 2024	38.25	38.34	38.22	38.30	38.30	4,700
Apr 18, 2024	38.39	38.44	38.28	38.31	38.31	5,800
Apr 17, 2024	38.52	38.52	38.18	38.27	38.27	18,300
Apr 16, 2024	38.67	38.67	38.41	38.49	38.49	2,300
Apr 15, 2024	39.26	39.26	38.79	38.84	38.84	9,500
Apr 12, 2024	39.01	39.08	38.76	38.81	38.81	12,200
Apr 11, 2024	39.15	39.24	38.88	39.19	39.19	6,200
Apr 10, 2024	38.97	39.14	38.97	39.07	39.07	8,400
Apr 09, 2024	39.32	39.32	39.05	39.17	39.17	16,400
Apr 08, 2024	39.23	39.30	39.22	39.22	39.22	10,300
Apr 05, 2024	38.99	39.12	38.99	39.09	39.09	12,300
Apr 04, 2024	39.35	39.41	38.89	38.91	38.91	11,700
Apr 03, 2024	39.17	39.28	39.12	39.20	39.20	3,200
Apr 02, 2024	39.18	39.18	39.11	39.13	39.13	3,400
Apr 01, 2024	39.42	39.50	39.32	39.48	39.48	47,500
Mar 28, 2024	39.48	39.52	39.47	39.51	39.51	3,300
Mar 27, 2024	39.46	39.54	39.46	39.54	39.54	6,400
Mar 26, 2024	39.39	39.39	39.33	39.33	39.33	2,100
Mar 25, 2024	39.22	39.31	39.18	39.22	39.22	12,900
Mar 22, 2024	39.32	39.40	39.32	39.40	39.40	4,700
Mar 21, 2024	39.07	39.37	39.07	39.31	39.31	6,200
Mar 20, 2024	38.90	39.07	38.87	39.07	39.07	5,500
Mar 19, 2024	38.56	38.76	38.56	38.73	38.73	4,100
Mar 18, 2024	38.62	38.64	38.53	38.60	38.60	7,200
Mar 15, 2024	38.51	38.52	38.42	38.48	38.48	7,200
Mar 15, 2024	0.09 Dividend
Mar 14, 2024	38.68	38.68	38.42	38.42	38.33	5,100
Mar 13, 2024	38.60	38.62	38.57	38.60	38.51	3,300
Mar 12, 2024	38.35	38.64	38.35	38.64	38.55	5,900
Mar 11, 2024	38.25	38.25	38.11	38.23	38.14	12,800
Mar 08, 2024	38.63	38.63	38.46	38.46	38.37	7,100
Mar 07, 2024	38.56	38.63	38.56	38.59	38.50	5,600
Mar 06, 2024	38.42	38.48	38.39	38.41	38.32	11,400
Mar 05, 2024	38.17	38.25	38.03	38.11	38.02	5,500
Mar 04, 2024	38.20	38.29	38.15	38.26	38.17	7,100
Mar 01, 2024	38.07	38.37	38.07	38.32	38.23	10,100
Feb 29, 2024	37.98	38.00	37.85	37.97	37.89	16,700
Feb 28, 2024	37.93	37.99	37.89	37.90	37.81	18,600
Feb 27, 2024	37.99	38.08	37.94	38.08	37.99	16,400
Feb 26, 2024	38.04	38.04	37.94	38.00	37.91	13,600
Feb 23, 2024	38.00	38.07	37.98	38.06	37.97	19,200
Feb 22, 2024	37.80	37.95	37.80	37.95	37.86	4,200
Feb 21, 2024	37.55	37.60	37.49	37.57	37.48	16,800
Feb 20, 2024	37.59	37.64	37.48	37.64	37.55	23,900
Feb 16, 2024	37.58	37.58	37.43	37.43	37.34	13,200
Feb 15, 2024	37.26	37.42	37.26	37.42	37.33	2,800
Feb 14, 2024	37.06	37.13	36.95	37.13	37.04	4,800
Feb 13, 2024	36.97	36.97	36.77	36.85	36.76	5,900
Feb 12, 2024	37.08	37.20	37.08	37.11	37.02	9,500
Feb 09, 2024	36.97	37.02	36.88	37.02	36.93	8,200
Feb 08, 2024	36.87	36.90	36.84	36.88	36.79	6,500
Feb 07, 2024	36.97	36.98	36.83	36.89	36.80	16,100
Feb 06, 2024	36.84	36.93	36.79	36.93	36.84	4,100
Feb 05, 2024	36.84	36.90	36.67	36.83	36.74	7,500
Feb 02, 2024	36.81	36.92	36.72	36.90	36.81	8,200
Feb 01, 2024	36.78	36.81	36.55	36.81	36.72	7,200
Jan 31, 2024	36.75	36.94	36.54	36.54	36.45	7,200
Jan 30, 2024	36.57	36.67	36.57	36.67	36.58	7,600
Jan 29, 2024	36.63	36.71	36.55	36.71	36.62	8,000
Jan 26, 2024	36.55	36.60	36.53	36.56	36.47	7,800
Jan 25, 2024	36.30	36.45	36.25	36.42	36.33	3,700
Jan 24, 2024	36.26	36.43	36.26	36.35	36.26	4,300
Jan 23, 2024	35.98	36.16	35.98	36.14	36.06	9,700
Jan 22, 2024	36.06	36.21	36.06	36.19	36.11	19,300
Jan 19, 2024	35.88	36.04	35.86	36.04	35.96	12,300
Jan 18, 2024	35.84	36.03	35.79	36.03	35.95	8,800
Jan 17, 2024	35.61	35.66	35.53	35.62	35.54	10,200
Jan 16, 2024	35.97	36.06	35.92	35.94	35.86	13,100
Jan 15, 2024	36.25	36.35	36.20	36.28	36.20	19,700
Jan 12, 2024	36.19	36.29	36.19	36.28	36.20	11,600
Jan 11, 2024	36.26	36.26	35.94	36.16	36.08	10,500
Jan 10, 2024	36.01	36.20	36.01	36.19	36.11	11,900
Jan 09, 2024	35.82	36.00	35.82	35.92	35.84	12,400
Jan 08, 2024	35.89	36.19	35.86	36.19	36.11	16,300
Jan 05, 2024	35.82	36.00	35.82	35.93	35.85	16,300
Jan 04, 2024	35.81	35.95	35.80	35.86	35.78	13,600
Jan 03, 2024	35.67	35.80	35.64	35.70	35.62	6,100
Jan 02, 2024	36.02	36.05	35.50	35.92	35.84	26,900
Dec 29, 2023	36.00	36.03	36.00	36.03	35.95	1,400
Dec 28, 2023	36.05	36.05	35.94	35.95	35.87	5,600
Dec 28, 2023	0.216 Dividend
Dec 27, 2023	36.05	36.19	36.05	36.16	35.86	3,200
Dec 22, 2023	36.07	36.09	36.07	36.08	35.78	2,800
Dec 21, 2023	35.92	35.93	35.85	35.93	35.63	600
Dec 20, 2023	35.96	36.04	35.72	35.72	35.42	7,600
Dec 19, 2023	35.83	35.96	35.83	35.96	35.66	11,800
Dec 18, 2023	35.64	35.76	35.64	35.75	35.45	9,700
Dec 15, 2023	35.73	35.76	35.57	35.57	35.27	9,500
Dec 14, 2023	35.83	35.87	35.70	35.74	35.44	10,400
Dec 13, 2023	35.58	35.76	35.44	35.76	35.46	8,000
Dec 12, 2023	35.43	35.63	35.43	35.52	35.23	18,600
Dec 11, 2023	35.65	35.69	35.62	35.66	35.36	6,600
Dec 08, 2023	35.38	35.43	35.37	35.41	35.12	1,100
Dec 07, 2023	35.24	35.25	35.24	35.25	34.96	800
Dec 06, 2023	35.32	35.34	35.30	35.34	35.05	2,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,267.02-969.47(-1.10%)

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

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,267.02
-969.47(-1.10%)