Vanguard FTSE Developed Asia Pacific All Cap Index ETF (TSX:VA)
Canada
· Delayed Price · Currency is CAD 39.50
+0.07 (0.18%)
Apr 25, 2025, 3:47 PM EDT
TSX:VA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 39.40 | 39.56 | 39.33 | 39.50 | 39.50 | 0.10% | 6,727 |
| Apr 24, 2025 | 39.13 | 39.46 | 39.13 | 39.46 | 39.46 | 1.00% | 711 |
| Apr 23, 2025 | 39.05 | 39.42 | 39.03 | 39.07 | 39.07 | 0.64% | 5,240 |
| Apr 22, 2025 | 38.57 | 38.90 | 38.57 | 38.82 | 38.82 | 1.86% | 6,817 |
| Apr 21, 2025 | 38.20 | 38.20 | 37.95 | 38.11 | 38.11 | -0.50% | 4,712 |
| Apr 17, 2025 | 37.93 | 38.38 | 37.93 | 38.30 | 38.30 | 1.81% | 7,141 |
| Apr 16, 2025 | 38.16 | 38.16 | 37.62 | 37.62 | 37.62 | -1.47% | 3,800 |
| Apr 15, 2025 | 38.25 | 38.26 | 38.10 | 38.18 | 38.18 | 1.22% | 1,326 |
| Apr 14, 2025 | 37.53 | 37.88 | 37.53 | 37.72 | 37.72 | 1.02% | 23,219 |
| Apr 11, 2025 | 36.49 | 37.34 | 36.48 | 37.34 | 37.34 | 2.67% | 28,010 |
| Apr 10, 2025 | 36.71 | 36.96 | 36.00 | 36.37 | 36.37 | -3.68% | 12,928 |
| Apr 9, 2025 | 35.43 | 37.76 | 35.26 | 37.76 | 37.76 | 6.67% | 31,638 |
| Apr 8, 2025 | 35.59 | 36.75 | 35.40 | 35.40 | 35.40 | -0.34% | 12,000 |
| Apr 7, 2025 | 34.98 | 36.50 | 34.98 | 35.52 | 35.52 | -0.98% | 52,800 |
| Apr 4, 2025 | 36.70 | 36.70 | 35.65 | 35.87 | 35.87 | -4.90% | 36,000 |
| Apr 3, 2025 | 38.33 | 38.33 | 37.72 | 37.72 | 37.72 | -4.77% | 9,037 |
| Apr 2, 2025 | 39.39 | 39.61 | 39.39 | 39.61 | 39.61 | 0.08% | 1,321 |
| Apr 1, 2025 | 39.65 | 39.69 | 39.47 | 39.58 | 39.58 | -0.53% | 5,900 |
| Mar 31, 2025 | 39.52 | 39.79 | 39.38 | 39.79 | 39.79 | -0.03% | 16,617 |
| Mar 28, 2025 | 40.23 | 40.23 | 39.77 | 39.80 | 39.80 | -1.97% | 8,100 |
| Mar 27, 2025 | 40.66 | 40.66 | 40.60 | 40.60 | 40.60 | 0.15% | 2,642 |
| Mar 26, 2025 | 40.91 | 40.91 | 40.50 | 40.54 | 40.54 | -0.90% | 7,300 |
| Mar 25, 2025 | 40.92 | 40.95 | 40.90 | 40.91 | 40.91 | 0.22% | 1,701 |
| Mar 24, 2025 | 40.98 | 40.98 | 40.71 | 40.82 | 40.82 | -0.05% | 15,900 |
| Mar 21, 2025 | 41.07 | 41.07 | 40.80 | 40.84 | 40.84 | -0.29% | 2,400 |
| Mar 20, 2025 | 41.06 | 41.06 | 40.85 | 40.96 | 40.92 | -0.58% | 2,800 |
| Mar 19, 2025 | 40.88 | 41.20 | 40.88 | 41.20 | 41.16 | 1.18% | 1,945 |
| Mar 18, 2025 | 40.72 | 40.78 | 40.57 | 40.72 | 40.68 | -0.66% | 6,500 |
| Mar 17, 2025 | 40.81 | 41.00 | 40.81 | 40.99 | 40.95 | 0.89% | 8,940 |
| Mar 14, 2025 | 40.35 | 40.64 | 40.35 | 40.63 | 40.59 | 0.92% | 3,123 |
| Mar 13, 2025 | 40.10 | 40.28 | 40.10 | 40.26 | 40.22 | -0.10% | 2,300 |
| Mar 12, 2025 | 40.23 | 40.30 | 40.23 | 40.30 | 40.26 | 1.21% | 1,131 |
| Mar 11, 2025 | 39.92 | 40.01 | 39.82 | 39.82 | 39.78 | -0.65% | 900 |
| Mar 10, 2025 | 40.29 | 40.29 | 40.08 | 40.08 | 40.04 | -1.04% | 1,700 |
| Mar 7, 2025 | 40.31 | 40.54 | 40.30 | 40.50 | 40.46 | 0.50% | 10,927 |
| Mar 6, 2025 | 40.54 | 40.54 | 40.30 | 40.30 | 40.26 | -0.93% | 2,100 |
| Mar 5, 2025 | 40.40 | 40.69 | 40.34 | 40.68 | 40.64 | 0.59% | 4,700 |
| Mar 4, 2025 | 40.18 | 40.44 | 39.85 | 40.44 | 40.40 | -0.39% | 3,426 |
| Mar 3, 2025 | 40.60 | 40.60 | 40.59 | 40.60 | 40.56 | 1.20% | 1,831 |
| Feb 28, 2025 | 39.81 | 40.12 | 39.80 | 40.12 | 40.08 | -0.55% | 5,523 |
| Feb 27, 2025 | 40.69 | 40.69 | 40.34 | 40.34 | 40.30 | -0.88% | 2,201 |
| Feb 26, 2025 | 40.49 | 40.70 | 40.49 | 40.70 | 40.66 | 0.94% | 400 |
| Feb 25, 2025 | 40.33 | 40.40 | 40.32 | 40.32 | 40.28 | 0.80% | 400 |
| Feb 24, 2025 | 40.16 | 40.16 | 40.00 | 40.00 | 39.96 | -0.02% | 3,500 |
| Feb 21, 2025 | 40.11 | 40.20 | 40.00 | 40.01 | 39.97 | -0.65% | 3,436 |
| Feb 20, 2025 | 40.23 | 40.33 | 40.16 | 40.27 | 40.23 | -0.10% | 1,837 |
| Feb 19, 2025 | 40.25 | 40.36 | 40.25 | 40.31 | 40.27 | -0.12% | 1,131 |
| Feb 18, 2025 | 40.23 | 40.39 | 40.23 | 40.36 | 40.32 | 0.77% | 700 |
| Feb 14, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.01 | -0.25% | 733 |
| Feb 13, 2025 | 40.09 | 40.15 | 40.09 | 40.15 | 40.11 | 1.01% | 620 |