Vanguard Global Momentum Factor ETF CAD (VMO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:48PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 56.00 | 56.21 | 56.00 | 56.21 | 56.21 | 453 |
| May 02, 2024 | 54.90 | 55.36 | 54.90 | 55.36 | 55.36 | 500 |
| May 01, 2024 | 54.68 | 55.47 | 54.68 | 55.36 | 55.36 | 2,900 |
| Apr 30, 2024 | 55.64 | 55.74 | 55.00 | 55.00 | 55.00 | 10,900 |
| Apr 29, 2024 | 55.18 | 55.73 | 55.18 | 55.59 | 55.59 | 2,000 |
| Apr 26, 2024 | 55.28 | 55.44 | 55.15 | 55.44 | 55.44 | 1,400 |
| Apr 25, 2024 | 54.59 | 54.97 | 54.59 | 54.88 | 54.88 | 900 |
| Apr 24, 2024 | 55.60 | 55.60 | 55.04 | 55.36 | 55.36 | 2,100 |
| Apr 23, 2024 | 54.26 | 55.37 | 54.26 | 55.37 | 55.37 | 4,200 |
| Apr 22, 2024 | 54.02 | 54.54 | 53.89 | 54.21 | 54.21 | 4,200 |
| Apr 19, 2024 | 54.40 | 54.40 | 53.81 | 53.81 | 53.81 | 5,200 |
| Apr 18, 2024 | 54.67 | 55.01 | 54.43 | 54.43 | 54.43 | 20,300 |
| Apr 17, 2024 | 55.61 | 55.67 | 54.48 | 54.75 | 54.75 | 4,800 |
| Apr 16, 2024 | 55.25 | 55.50 | 55.25 | 55.34 | 55.34 | 4,500 |
| Apr 15, 2024 | 56.57 | 56.59 | 55.40 | 55.55 | 55.55 | 8,300 |
| Apr 12, 2024 | 56.71 | 56.71 | 55.91 | 56.20 | 56.20 | 2,200 |
| Apr 11, 2024 | 56.16 | 56.84 | 56.16 | 56.84 | 56.84 | 1,100 |
| Apr 10, 2024 | 56.13 | 56.35 | 56.00 | 56.35 | 56.35 | 3,000 |
| Apr 09, 2024 | 56.86 | 56.86 | 56.55 | 56.64 | 56.64 | 900 |
| Apr 08, 2024 | 57.03 | 57.17 | 57.00 | 57.04 | 57.04 | 2,400 |
| Apr 05, 2024 | 56.54 | 57.00 | 56.54 | 56.98 | 56.98 | 1,400 |
| Apr 04, 2024 | 57.03 | 57.05 | 56.19 | 56.19 | 56.19 | 1,500 |
| Apr 03, 2024 | 56.81 | 56.81 | 56.73 | 56.80 | 56.80 | 1,100 |
| Apr 02, 2024 | 56.81 | 56.81 | 56.75 | 56.75 | 56.75 | 600 |
| Apr 01, 2024 | 57.25 | 57.25 | 57.12 | 57.13 | 57.13 | 700 |
| Mar 28, 2024 | 57.53 | 57.55 | 57.39 | 57.47 | 57.47 | 5,300 |
| Mar 27, 2024 | 57.53 | 57.53 | 57.21 | 57.53 | 57.53 | 1,000 |
| Mar 26, 2024 | 57.35 | 57.54 | 57.35 | 57.36 | 57.36 | 2,000 |
| Mar 25, 2024 | 57.25 | 57.44 | 57.25 | 57.40 | 57.40 | 5,900 |
| Mar 22, 2024 | 57.45 | 57.48 | 57.20 | 57.48 | 57.48 | 1,500 |
| Mar 21, 2024 | 56.92 | 57.47 | 56.92 | 57.47 | 57.47 | 1,200 |
| Mar 20, 2024 | 56.15 | 56.64 | 55.98 | 56.59 | 56.59 | 7,500 |
| Mar 19, 2024 | 55.74 | 55.99 | 55.74 | 55.99 | 55.99 | 3,100 |
| Mar 18, 2024 | 55.85 | 55.85 | 55.69 | 55.73 | 55.73 | 2,400 |
| Mar 15, 2024 | 55.20 | 55.69 | 55.20 | 55.59 | 55.59 | 6,500 |
| Mar 14, 2024 | 55.86 | 55.86 | 55.37 | 55.53 | 55.53 | 1,200 |
| Mar 13, 2024 | 55.81 | 56.00 | 55.75 | 55.75 | 55.75 | 3,100 |
| Mar 12, 2024 | 55.49 | 55.84 | 55.41 | 55.65 | 55.65 | 2,000 |
| Mar 11, 2024 | 55.69 | 55.69 | 54.89 | 55.23 | 55.23 | 3,700 |
| Mar 08, 2024 | 56.30 | 56.30 | 55.41 | 55.88 | 55.88 | 4,000 |
| Mar 07, 2024 | 56.00 | 56.16 | 55.89 | 55.89 | 55.89 | 1,900 |
| Mar 06, 2024 | 56.00 | 56.00 | 55.60 | 55.65 | 55.65 | 4,500 |
| Mar 05, 2024 | 55.99 | 55.99 | 55.25 | 55.32 | 55.32 | 2,100 |
| Mar 04, 2024 | 56.16 | 56.34 | 56.02 | 56.06 | 56.06 | 7,400 |
| Mar 01, 2024 | 55.75 | 56.15 | 55.56 | 56.15 | 56.15 | 8,400 |
| Feb 29, 2024 | 55.44 | 55.44 | 55.10 | 55.35 | 55.35 | 1,100 |
| Feb 28, 2024 | 55.00 | 55.10 | 54.95 | 54.99 | 54.99 | 4,700 |
| Feb 27, 2024 | 55.00 | 55.00 | 54.90 | 54.99 | 54.99 | 1,200 |
| Feb 26, 2024 | 54.40 | 54.89 | 54.40 | 54.83 | 54.83 | 4,500 |
| Feb 23, 2024 | 54.19 | 54.24 | 54.00 | 54.24 | 54.24 | 1,700 |
| Feb 22, 2024 | 53.13 | 54.08 | 53.13 | 54.08 | 54.08 | 2,000 |
| Feb 21, 2024 | 53.17 | 53.17 | 52.51 | 52.51 | 52.51 | 500 |
| Feb 20, 2024 | 53.59 | 53.59 | 53.13 | 53.19 | 53.19 | 1,200 |
| Feb 16, 2024 | 53.86 | 53.96 | 53.62 | 53.62 | 53.62 | 5,700 |
| Feb 15, 2024 | 53.75 | 54.01 | 53.64 | 53.80 | 53.80 | 1,800 |
| Feb 14, 2024 | 53.28 | 53.61 | 53.15 | 53.61 | 53.61 | 1,800 |
| Feb 13, 2024 | 52.97 | 52.97 | 52.89 | 52.89 | 52.89 | 1,500 |
| Feb 12, 2024 | 53.17 | 53.55 | 53.17 | 53.31 | 53.31 | 3,000 |
| Feb 09, 2024 | 52.73 | 53.19 | 52.73 | 53.19 | 53.19 | 3,000 |
| Feb 08, 2024 | 52.03 | 53.86 | 52.03 | 52.57 | 52.57 | 60,400 |
| Feb 07, 2024 | 51.78 | 51.90 | 51.78 | 51.90 | 51.90 | 500 |
| Feb 06, 2024 | 51.92 | 51.95 | 51.35 | 51.75 | 51.75 | 8,100 |
| Feb 05, 2024 | 51.60 | 52.02 | 51.46 | 52.02 | 52.02 | 1,500 |
| Feb 02, 2024 | 51.13 | 51.96 | 51.13 | 51.85 | 51.85 | 4,900 |
| Feb 01, 2024 | 50.93 | 50.99 | 50.90 | 50.95 | 50.95 | 700 |
| Jan 31, 2024 | 50.83 | 51.04 | 50.52 | 50.64 | 50.64 | 1,000 |
| Jan 30, 2024 | 51.25 | 51.31 | 51.01 | 51.03 | 51.03 | 7,400 |
| Jan 29, 2024 | 50.62 | 50.92 | 50.62 | 50.92 | 50.92 | 500 |
| Jan 26, 2024 | 50.93 | 50.93 | 50.91 | 50.91 | 50.91 | 800 |
| Jan 25, 2024 | 50.91 | 51.14 | 50.90 | 50.90 | 50.90 | 1,100 |
| Jan 24, 2024 | 50.70 | 51.00 | 50.70 | 50.73 | 50.73 | 4,300 |
| Jan 23, 2024 | 50.59 | 50.59 | 50.36 | 50.47 | 50.47 | 1,600 |
| Jan 22, 2024 | 50.02 | 50.75 | 50.02 | 50.75 | 50.75 | 700 |
| Jan 19, 2024 | 49.65 | 50.04 | 49.58 | 50.02 | 50.02 | 3,900 |
| Jan 18, 2024 | 49.66 | 49.66 | 49.40 | 49.66 | 49.66 | 7,600 |
| Jan 17, 2024 | 49.14 | 49.14 | 48.79 | 49.12 | 49.12 | 1,100 |
| Jan 16, 2024 | 49.35 | 49.35 | 49.28 | 49.33 | 49.33 | 900 |
| Jan 15, 2024 | 49.40 | 49.50 | 49.33 | 49.33 | 49.33 | 500 |
| Jan 12, 2024 | 49.39 | 49.40 | 49.15 | 49.40 | 49.40 | 3,400 |
| Jan 11, 2024 | 49.10 | 49.26 | 48.96 | 49.26 | 49.26 | 4,500 |
| Jan 10, 2024 | 49.06 | 49.29 | 49.06 | 49.24 | 49.24 | 3,800 |
| Jan 09, 2024 | 48.78 | 49.02 | 48.74 | 49.02 | 49.02 | 1,000 |
| Jan 08, 2024 | 48.39 | 48.99 | 48.39 | 48.99 | 48.99 | 4,100 |
| Jan 05, 2024 | 47.89 | 48.24 | 47.89 | 48.00 | 48.00 | 2,000 |
| Jan 04, 2024 | 48.28 | 48.37 | 48.15 | 48.15 | 48.15 | 2,300 |
| Jan 03, 2024 | 48.18 | 48.30 | 48.07 | 48.07 | 48.07 | 4,000 |
| Jan 02, 2024 | 48.47 | 48.64 | 48.47 | 48.64 | 48.64 | 800 |
| Dec 29, 2023 | 49.00 | 49.19 | 49.00 | 49.19 | 49.19 | 300 |
| Dec 28, 2023 | 49.48 | 49.48 | 49.36 | 49.46 | 49.46 | 3,300 |
| Dec 28, 2023 | 0.513 Dividend | |||||
| Dec 27, 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 49.24 | 2,400 |
| Dec 22, 2023 | 49.55 | 49.56 | 49.45 | 49.45 | 48.94 | 700 |
| Dec 21, 2023 | 49.18 | 49.41 | 49.18 | 49.41 | 48.90 | 700 |
| Dec 20, 2023 | 49.47 | 49.77 | 49.05 | 49.05 | 48.54 | 2,100 |
| Dec 19, 2023 | 49.32 | 49.66 | 49.32 | 49.66 | 49.15 | 1,400 |
| Dec 18, 2023 | 49.10 | 49.30 | 49.10 | 49.30 | 48.79 | 1,700 |
| Dec 15, 2023 | 48.91 | 49.03 | 48.80 | 48.90 | 48.40 | 2,500 |
| Dec 14, 2023 | 49.29 | 49.29 | 48.93 | 49.15 | 48.64 | 800 |
| Dec 13, 2023 | 48.47 | 49.10 | 48.31 | 49.10 | 48.59 | 2,000 |
| Dec 12, 2023 | 48.42 | 48.53 | 48.35 | 48.53 | 48.03 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.