Canada markets open in 3 hours 28 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202232.3732.6032.3032.5932.594,700
Nov 29, 202232.2232.2432.1732.2332.237,700
Nov 28, 202232.2532.2932.1132.1132.113,700
Nov 25, 202232.3532.4732.3232.4732.4711,600
Nov 24, 202232.3632.3932.2932.3932.3915,500
Nov 23, 202232.2232.2232.1532.1932.1924,700
Nov 22, 202231.9532.2031.9532.2032.2013,900
Nov 21, 202231.8031.9631.8031.9631.963,800
Nov 18, 202231.8931.9831.8531.9831.987,100
Nov 17, 202231.6231.8231.6131.8231.825,900
Nov 16, 202231.7131.7631.6631.6931.6923,800
Nov 15, 202231.9532.0031.6731.8031.8014,300
Nov 14, 202231.9132.0131.7631.7631.7618,000
Nov 11, 202231.8731.9531.8731.9131.913,600
Nov 10, 202231.7131.8231.6831.8231.827,400
Nov 09, 202231.0131.0930.8930.8930.8920,300
Nov 08, 202231.1131.1230.9831.0331.034,200
Nov 07, 202230.8530.9030.8130.9030.905,000
Nov 04, 202230.6230.9130.6230.8230.8213,000
Nov 03, 202230.1330.2930.1330.2930.29500
Nov 02, 202230.4430.5530.2530.2830.286,800
Nov 01, 202230.6730.7730.2330.5430.549,800
Oct 31, 202230.1830.3730.1830.3430.342,800
Oct 28, 202230.3130.3130.3130.3130.31400
Oct 27, 202230.1130.2430.0630.0630.062,600
Oct 26, 202230.1830.1930.1830.1930.191,500
Oct 25, 202230.0630.1530.0130.0430.049,200
Oct 24, 202229.7429.8729.7129.8329.8323,200
Oct 21, 202229.2029.6829.2029.6829.682,900
Oct 20, 202229.6829.6829.4529.4529.455,700
Oct 19, 202229.3929.4729.3829.4729.471,800
Oct 18, 202229.8429.8429.5829.5829.582,200
Oct 17, 202229.4829.5429.3929.5429.546,500
Oct 14, 202229.1329.1328.9828.9828.98600
Oct 13, 202228.5429.2728.5229.2729.275,900
Oct 12, 202228.8728.8728.8228.8228.821,900
Oct 11, 202228.9229.0728.8528.8528.8514,600
Oct 07, 202229.2529.2529.1429.1429.141,500
Oct 06, 202229.6929.6929.5929.6529.655,000
Oct 05, 202229.6829.9629.6829.9629.964,500
Oct 04, 202229.8829.9229.8429.9229.927,100
Oct 03, 202229.1729.1729.0929.1129.116,100
Sept 30, 202228.8028.8028.6328.6328.632,200
Sept 29, 202228.6528.7928.5828.7528.752,300
Sept 29, 20220.189 Dividend
Sept 28, 202229.3629.4729.3629.4729.28500
Sept 27, 202229.3329.3328.9229.0128.825,500
Sept 26, 202229.3129.3729.2329.2329.04900
Sept 23, 202229.4429.4729.3929.4729.28600
Sept 22, 202230.0230.0429.9030.0429.854,000
Sept 21, 202230.3430.3430.2030.2030.011,100
Sept 20, 202230.2830.2830.1830.2830.091,600
Sept 19, 202230.5830.6830.5330.6830.485,300
Sept 16, 202230.6130.6130.4330.5830.3833,900
Sept 15, 202230.7830.9030.6830.6830.481,800
Sept 14, 202230.7830.9430.7830.8630.661,700
Sept 13, 202231.1831.2231.0331.0330.838,500
Sept 12, 202231.5131.7731.5131.6331.43800
Sept 09, 202231.2731.3031.2731.3031.101,200
Sept 08, 202230.8430.9130.8030.8530.651,500
Sept 07, 202230.4830.7830.4830.7630.561,400
Sept 06, 202230.4530.4530.4530.4530.25-
Sept 02, 202230.8430.8430.4530.4530.251,800
Sept 01, 202230.5630.6830.4530.6830.483,100
Aug 31, 202231.1731.1730.9731.0530.851,000
Aug 30, 202231.1531.1531.0031.0730.8710,000
Aug 29, 202231.2531.2931.1931.2431.043,100
Aug 26, 202231.7531.7531.2731.2731.071,600
Aug 25, 202231.8331.8631.7531.8631.662,600
Aug 24, 202231.4831.5331.4831.5331.331,500
Aug 23, 202231.7431.7431.5431.5431.34300
Aug 22, 202231.6731.7431.6631.7431.541,000
Aug 19, 202232.0232.0432.0032.0031.792,900
Aug 18, 202232.1632.2432.1532.2432.031,900
Aug 17, 202232.1132.2232.1132.2031.991,900
Aug 16, 202232.2532.3332.1932.3332.125,700
Aug 15, 202232.1332.3432.1132.3432.133,300
Aug 12, 202232.0832.3532.0832.1831.972,100
Aug 11, 202232.0432.0731.9232.0031.79800
Aug 10, 202231.9532.0131.9532.0131.803,900
Aug 09, 202231.7131.7231.6031.6031.401,100
Aug 08, 202231.8531.8531.7731.7731.575,400
Aug 05, 202231.7931.8031.7331.8031.601,800
Aug 04, 202231.7431.7931.7431.7931.594,600
Aug 03, 202231.5831.8031.5831.7631.563,600
Aug 02, 202231.5931.6831.5231.5231.325,100
Jul 29, 202231.7131.7531.7031.7431.541,300
Jul 28, 202231.4431.6131.4431.6131.41800
Jul 27, 202231.2531.4231.2531.4231.22800
Jul 26, 202231.1031.1330.9930.9930.798,900
Jul 25, 202231.1531.3131.1531.3031.1013,500
Jul 22, 202231.3131.3130.9531.0130.811,600
Jul 21, 202231.0831.2231.0731.2231.024,500
Jul 20, 202231.0331.0330.8830.9430.744,500
Jul 19, 202230.8631.0630.8631.0630.86700
Jul 18, 202230.7530.8130.7530.8130.61700
Jul 15, 202230.4030.4030.3930.4030.212,800
Jul 14, 202229.9130.0529.9130.0529.86900
Jul 13, 202230.2930.2930.2830.2830.09700
Jul 12, 202230.5630.5730.3730.4230.221,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...