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

31.87

+0.25

(+0.79%)

At close: 03:46PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	31.98	31.98	31.75	31.87	31.87	1,200
May 19, 2022	31.47	31.75	31.47	31.58	31.58	23,600
May 18, 2022	32.04	32.04	31.62	31.63	31.63	800
May 17, 2022	32.18	32.27	32.06	32.27	32.27	3,700
May 16, 2022	31.83	32.05	31.83	31.94	31.94	3,000
May 13, 2022	31.73	31.87	31.73	31.87	31.87	300
May 12, 2022	30.92	31.24	30.91	31.07	31.07	4,000
May 11, 2022	31.23	31.54	31.08	31.08	31.08	4,200
May 10, 2022	31.22	31.26	31.13	31.22	31.22	3,600
May 09, 2022	31.34	31.34	31.00	31.02	31.02	6,300
May 06, 2022	32.01	32.01	31.81	31.86	31.86	2,400
May 05, 2022	32.76	32.76	32.14	32.14	32.14	7,600
May 04, 2022	32.48	32.86	32.46	32.85	32.85	2,100
May 03, 2022	32.50	32.67	32.50	32.57	32.57	9,600
May 02, 2022	32.15	32.43	32.15	32.43	32.43	5,100
Apr 29, 2022	32.72	32.94	32.31	32.31	32.31	2,600
Apr 28, 2022	32.50	32.90	32.48	32.90	32.90	4,200
Apr 27, 2022	32.07	32.14	32.06	32.11	32.11	8,900
Apr 26, 2022	32.16	32.16	31.89	31.89	31.89	1,900
Apr 25, 2022	32.35	32.47	32.20	32.40	32.40	2,700
Apr 22, 2022	32.87	32.87	32.61	32.61	32.61	3,200
Apr 21, 2022	33.21	33.21	32.93	32.93	32.93	600
Apr 20, 2022	33.10	33.18	33.08	33.13	33.13	1,800
Apr 19, 2022	32.97	33.04	32.97	33.04	33.04	2,600
Apr 18, 2022	32.79	32.86	32.76	32.86	32.86	14,600
Apr 14, 2022	32.87	33.02	32.83	32.85	32.85	1,700
Apr 13, 2022	32.84	32.85	32.79	32.85	32.85	900
Apr 12, 2022	32.70	32.70	32.57	32.57	32.57	3,500
Apr 11, 2022	32.97	32.97	32.87	32.87	32.87	4,700
Apr 08, 2022	33.06	33.14	33.05	33.05	33.05	1,500
Apr 07, 2022	32.70	33.05	32.70	33.03	33.03	2,100
Apr 06, 2022	32.89	32.93	32.72	32.87	32.87	2,000
Apr 05, 2022	33.27	33.31	33.16	33.17	33.17	4,100
Apr 04, 2022	33.40	33.47	33.40	33.47	33.47	2,600
Apr 01, 2022	33.29	33.30	33.14	33.14	33.14	1,000
Mar 31, 2022	33.00	33.03	32.94	32.94	32.94	1,400
Mar 30, 2022	33.50	33.53	33.31	33.37	33.37	2,900
Mar 29, 2022	33.55	33.66	33.53	33.66	33.66	3,400
Mar 28, 2022	33.21	33.24	33.05	33.14	33.14	1,000
Mar 25, 2022	33.16	33.21	33.00	33.21	33.21	3,000
Mar 24, 2022	32.84	33.14	32.84	33.14	33.14	4,300
Mar 23, 2022	33.00	33.00	32.89	32.90	32.90	2,300
Mar 22, 2022	33.25	33.25	33.25	33.25	33.25	600
Mar 21, 2022	33.12	33.12	32.80	32.91	32.91	3,300
Mar 18, 2022	32.73	33.10	32.73	33.10	33.10	1,600
Mar 17, 2022	32.51	32.71	32.43	32.65	32.65	2,000
Mar 16, 2022	31.99	32.41	31.99	32.36	32.36	2,900
Mar 15, 2022	31.46	31.71	31.43	31.71	31.71	1,700
Mar 14, 2022	31.54	31.63	31.32	31.34	31.34	11,200
Mar 11, 2022	31.35	31.35	31.09	31.09	31.09	900
Mar 10, 2022	31.84	31.84	31.10	31.20	31.20	3,900
Mar 09, 2022	31.09	31.61	31.09	31.43	31.43	2,800
Mar 08, 2022	30.15	30.89	30.15	30.46	30.46	6,900
Mar 07, 2022	30.70	30.70	30.01	30.15	30.15	6,800
Mar 04, 2022	31.13	31.13	30.74	30.78	30.78	4,900
Mar 03, 2022	32.08	32.08	31.70	31.74	31.74	3,200
Mar 02, 2022	31.99	32.30	31.99	32.28	32.28	8,100
Mar 01, 2022	32.30	32.30	31.65	31.85	31.85	28,400
Feb 28, 2022	32.42	32.69	32.34	32.46	32.46	2,300
Feb 25, 2022	32.38	32.97	32.38	32.97	32.97	1,500
Feb 24, 2022	31.53	32.21	31.53	32.21	32.21	7,100
Feb 23, 2022	32.68	32.70	32.40	32.40	32.40	3,200
Feb 22, 2022	32.80	32.94	32.50	32.76	32.76	4,900
Feb 18, 2022	33.20	33.20	33.01	33.04	33.04	2,100
Feb 17, 2022	33.50	33.50	33.21	33.21	33.21	4,900
Feb 16, 2022	33.61	33.72	33.59	33.72	33.72	15,000
Feb 15, 2022	33.57	33.72	33.55	33.72	33.72	1,500
Feb 14, 2022	33.11	33.15	33.00	33.00	33.00	5,800
Feb 11, 2022	33.76	33.76	33.12	33.12	33.12	2,600
Feb 10, 2022	33.94	34.04	33.68	33.70	33.70	4,300
Feb 09, 2022	34.00	34.08	33.94	34.01	34.01	3,400
Feb 08, 2022	33.53	33.57	33.46	33.46	33.46	1,600
Feb 07, 2022	33.37	33.44	33.30	33.30	33.30	2,500
Feb 04, 2022	33.28	33.40	33.28	33.39	33.39	2,600
Feb 03, 2022	33.45	33.47	33.23	33.23	33.23	5,600
Feb 02, 2022	33.78	33.85	33.69	33.84	33.84	6,500
Feb 01, 2022	33.53	33.60	33.43	33.60	33.60	1,800
Jan 31, 2022	33.01	33.52	33.01	33.52	33.52	6,300
Jan 28, 2022	32.80	33.10	32.80	33.10	33.10	5,200
Jan 27, 2022	33.22	33.22	32.92	32.99	32.99	2,300
Jan 26, 2022	33.39	33.39	32.80	32.95	32.95	8,900
Jan 25, 2022	32.74	33.12	32.69	32.97	32.97	4,800
Jan 24, 2022	32.86	33.09	32.44	33.09	33.09	20,700
Jan 21, 2022	33.74	33.74	33.42	33.44	33.44	8,000
Jan 20, 2022	34.14	34.25	33.92	33.92	33.92	1,600
Jan 19, 2022	34.26	34.26	34.04	34.04	34.04	3,900
Jan 18, 2022	34.45	35.45	34.07	34.15	34.15	5,800
Jan 17, 2022	35.99	35.99	34.60	34.80	34.80	4,700
Jan 14, 2022	34.33	34.45	34.28	34.45	34.45	3,200
Jan 13, 2022	34.62	34.63	34.43	34.43	34.43	4,300
Jan 12, 2022	34.74	34.76	34.74	34.76	34.76	400
Jan 11, 2022	34.47	34.60	34.34	34.60	34.60	2,900
Jan 10, 2022	34.25	34.39	34.06	34.39	34.39	9,400
Jan 07, 2022	34.33	34.67	34.33	34.63	34.63	5,800
Jan 06, 2022	34.50	34.71	34.50	34.62	34.62	4,700
Jan 05, 2022	35.17	35.18	34.90	34.90	34.90	2,600
Jan 04, 2022	35.00	35.18	35.00	35.11	35.11	13,200
Dec 31, 2021	34.61	34.68	34.60	34.60	34.60	1,700
Dec 30, 2021	34.75	34.75	34.73	34.73	34.73	900
Dec 29, 2021	34.81	35.00	34.81	34.99	34.99	9,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,677.29+908.44(+2.41%)

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

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,677.29
+908.44(+2.41%)