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
38.30-0.01 (-0.03%)
At close: 03:13PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202438.2538.3438.2238.3038.304,700
Apr 18, 202438.3938.4438.2838.3138.315,800
Apr 17, 202438.5238.5238.1838.2738.2718,300
Apr 16, 202438.6738.6738.4138.4938.492,300
Apr 15, 202439.2639.2638.7938.8438.849,500
Apr 12, 202439.0139.0838.7638.8138.8112,200
Apr 11, 202439.1539.2438.8839.1939.196,200
Apr 10, 202438.9739.1438.9739.0739.078,400
Apr 09, 202439.3239.3239.0539.1739.1716,400
Apr 08, 202439.2339.3039.2239.2239.2210,300
Apr 05, 202438.9939.1238.9939.0939.0912,300
Apr 04, 202439.3539.4138.8938.9138.9111,700
Apr 03, 202439.1739.2839.1239.2039.203,200
Apr 02, 202439.1839.1839.1139.1339.133,400
Apr 01, 202439.4239.5039.3239.4839.4847,500
Mar 28, 202439.4839.5239.4739.5139.513,300
Mar 27, 202439.4639.5439.4639.5439.546,400
Mar 26, 202439.3939.3939.3339.3339.332,100
Mar 25, 202439.2239.3139.1839.2239.2212,900
Mar 22, 202439.3239.4039.3239.4039.404,700
Mar 21, 202439.0739.3739.0739.3139.316,200
Mar 20, 202438.9039.0738.8739.0739.075,500
Mar 19, 202438.5638.7638.5638.7338.734,100
Mar 18, 202438.6238.6438.5338.6038.607,200
Mar 15, 202438.5138.5238.4238.4838.487,200
Mar 15, 20240.09 Dividend
Mar 14, 202438.6838.6838.4238.4238.335,100
Mar 13, 202438.6038.6238.5738.6038.513,300
Mar 12, 202438.3538.6438.3538.6438.555,900
Mar 11, 202438.2538.2538.1138.2338.1412,800
Mar 08, 202438.6338.6338.4638.4638.377,100
Mar 07, 202438.5638.6338.5638.5938.505,600
Mar 06, 202438.4238.4838.3938.4138.3211,400
Mar 05, 202438.1738.2538.0338.1138.025,500
Mar 04, 202438.2038.2938.1538.2638.177,100
Mar 01, 202438.0738.3738.0738.3238.2310,100
Feb 29, 202437.9838.0037.8537.9737.8916,700
Feb 28, 202437.9337.9937.8937.9037.8118,600
Feb 27, 202437.9938.0837.9438.0837.9916,400
Feb 26, 202438.0438.0437.9438.0037.9113,600
Feb 23, 202438.0038.0737.9838.0637.9719,200
Feb 22, 202437.8037.9537.8037.9537.864,200
Feb 21, 202437.5537.6037.4937.5737.4816,800
Feb 20, 202437.5937.6437.4837.6437.5523,900
Feb 16, 202437.5837.5837.4337.4337.3413,200
Feb 15, 202437.2637.4237.2637.4237.332,800
Feb 14, 202437.0637.1336.9537.1337.044,800
Feb 13, 202436.9736.9736.7736.8536.765,900
Feb 12, 202437.0837.2037.0837.1137.029,500
Feb 09, 202436.9737.0236.8837.0236.938,200
Feb 08, 202436.8736.9036.8436.8836.796,500
Feb 07, 202436.9736.9836.8336.8936.8016,100
Feb 06, 202436.8436.9336.7936.9336.844,100
Feb 05, 202436.8436.9036.6736.8336.747,500
Feb 02, 202436.8136.9236.7236.9036.818,200
Feb 01, 202436.7836.8136.5536.8136.727,200
Jan 31, 202436.7536.9436.5436.5436.457,200
Jan 30, 202436.5736.6736.5736.6736.587,600
Jan 29, 202436.6336.7136.5536.7136.628,000
Jan 26, 202436.5536.6036.5336.5636.477,800
Jan 25, 202436.3036.4536.2536.4236.333,700
Jan 24, 202436.2636.4336.2636.3536.264,300
Jan 23, 202435.9836.1635.9836.1436.069,700
Jan 22, 202436.0636.2136.0636.1936.1119,300
Jan 19, 202435.8836.0435.8636.0435.9612,300
Jan 18, 202435.8436.0335.7936.0335.958,800
Jan 17, 202435.6135.6635.5335.6235.5410,200
Jan 16, 202435.9736.0635.9235.9435.8613,100
Jan 15, 202436.2536.3536.2036.2836.2019,700
Jan 12, 202436.1936.2936.1936.2836.2011,600
Jan 11, 202436.2636.2635.9436.1636.0810,500
Jan 10, 202436.0136.2036.0136.1936.1111,900
Jan 09, 202435.8236.0035.8235.9235.8412,400
Jan 08, 202435.8936.1935.8636.1936.1116,300
Jan 05, 202435.8236.0035.8235.9335.8516,300
Jan 04, 202435.8135.9535.8035.8635.7813,600
Jan 03, 202435.6735.8035.6435.7035.626,100
Jan 02, 202436.0236.0535.5035.9235.8426,900
Dec 29, 202336.0036.0336.0036.0335.951,400
Dec 28, 202336.0536.0535.9435.9535.875,600
Dec 28, 20230.216 Dividend
Dec 27, 202336.0536.1936.0536.1635.863,200
Dec 22, 202336.0736.0936.0736.0835.782,800
Dec 21, 202335.9235.9335.8535.9335.63600
Dec 20, 202335.9636.0435.7235.7235.427,600
Dec 19, 202335.8335.9635.8335.9635.6611,800
Dec 18, 202335.6435.7635.6435.7535.459,700
Dec 15, 202335.7335.7635.5735.5735.279,500
Dec 14, 202335.8335.8735.7035.7435.4410,400
Dec 13, 202335.5835.7635.4435.7635.468,000
Dec 12, 202335.4335.6335.4335.5235.2318,600
Dec 11, 202335.6535.6935.6235.6635.366,600
Dec 08, 202335.3835.4335.3735.4135.121,100
Dec 07, 202335.2435.2535.2435.2534.96800
Dec 06, 202335.3235.3435.3035.3435.052,500
Dec 05, 202335.1135.2335.1135.1934.909,800
Dec 04, 202335.1335.1935.1035.1834.896,600
Dec 01, 202335.1135.3235.1135.3035.012,500
Nov 30, 202335.0435.2335.0435.2034.915,800
Nov 29, 202335.0035.0234.9734.9934.702,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...