Vanguard FTSE Developed All Cap ex U.S. Index ETF (TSX:VDU)
Canada · Delayed Price · Currency is CAD 52.26
+0.45 (0.87%)
Sep 11, 2025, 3:59 PM EDT
TSX:VDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 52.03 | 52.21 | 52.03 | 52.20 | 52.20 | 0.75% | 19,698 |
| Sep 10, 2025 | 51.89 | 51.89 | 51.76 | 51.81 | 51.81 | 0.14% | 17,900 |
| Sep 9, 2025 | 51.74 | 51.74 | 51.53 | 51.74 | 51.74 | 0.10% | 14,800 |
| Sep 8, 2025 | 51.47 | 51.69 | 51.47 | 51.69 | 51.69 | 0.51% | 13,529 |
| Sep 5, 2025 | 51.39 | 51.44 | 51.13 | 51.43 | 51.43 | 0.88% | 15,500 |
| Sep 4, 2025 | 50.63 | 51.00 | 50.63 | 50.98 | 50.98 | 0.75% | 16,404 |
| Sep 3, 2025 | 50.46 | 50.60 | 50.46 | 50.60 | 50.60 | 0.32% | 20,300 |
| Sep 2, 2025 | 50.27 | 50.50 | 50.19 | 50.44 | 50.44 | -0.53% | 22,100 |
| Aug 29, 2025 | 50.80 | 50.82 | 50.66 | 50.71 | 50.71 | -0.65% | 19,100 |
| Aug 28, 2025 | 51.03 | 51.07 | 50.98 | 51.04 | 51.04 | 0.16% | 4,831 |
| Aug 27, 2025 | 50.92 | 50.98 | 50.88 | 50.96 | 50.96 | -0.47% | 22,743 |
| Aug 26, 2025 | 51.10 | 51.20 | 51.04 | 51.20 | 51.20 | -0.23% | 26,607 |
| Aug 25, 2025 | 51.62 | 51.62 | 51.29 | 51.32 | 51.32 | -0.93% | 19,600 |
| Aug 22, 2025 | 51.39 | 51.88 | 51.39 | 51.80 | 51.80 | 1.05% | 20,400 |
| Aug 21, 2025 | 51.25 | 51.29 | 51.18 | 51.26 | 51.26 | -0.25% | 24,600 |
| Aug 20, 2025 | 51.27 | 51.39 | 51.22 | 51.39 | 51.39 | 0.33% | 19,040 |
| Aug 19, 2025 | 51.24 | 51.36 | 51.18 | 51.22 | 51.22 | 0.31% | 17,000 |
| Aug 18, 2025 | 51.06 | 51.10 | 50.99 | 51.06 | 51.06 | -0.18% | 14,238 |
| Aug 15, 2025 | 51.18 | 51.18 | 51.07 | 51.15 | 51.15 | 0.45% | 23,900 |
| Aug 14, 2025 | 50.72 | 50.92 | 50.72 | 50.92 | 50.92 | 0.18% | 15,113 |
| Aug 13, 2025 | 50.81 | 50.85 | 50.75 | 50.83 | 50.83 | 0.40% | 18,444 |
| Aug 12, 2025 | 50.22 | 50.63 | 50.22 | 50.63 | 50.63 | 1.08% | 15,000 |
| Aug 11, 2025 | 50.19 | 50.19 | 50.05 | 50.09 | 50.09 | -0.20% | 20,114 |
| Aug 8, 2025 | 50.10 | 50.23 | 50.10 | 50.19 | 50.19 | 0.56% | 20,500 |
| Aug 7, 2025 | 50.01 | 50.02 | 49.78 | 49.91 | 49.91 | 0.69% | 26,636 |
| Aug 6, 2025 | 49.42 | 49.63 | 49.42 | 49.57 | 49.57 | 0.51% | 23,900 |
| Aug 5, 2025 | 49.44 | 49.44 | 49.20 | 49.32 | 49.32 | 1.40% | 29,500 |
| Aug 1, 2025 | 48.69 | 48.69 | 48.30 | 48.64 | 48.64 | -0.65% | 33,241 |
| Jul 31, 2025 | 49.33 | 49.33 | 48.93 | 48.96 | 48.96 | -0.77% | 29,411 |
| Jul 30, 2025 | 49.48 | 49.56 | 49.18 | 49.34 | 49.34 | -0.30% | 30,200 |
| Jul 29, 2025 | 49.60 | 49.60 | 49.42 | 49.49 | 49.49 | 0.24% | 14,819 |
| Jul 28, 2025 | 49.79 | 49.79 | 49.29 | 49.37 | 49.37 | -1.28% | 16,500 |
| Jul 25, 2025 | 49.75 | 50.01 | 49.74 | 50.01 | 50.01 | 0.34% | 10,307 |
| Jul 24, 2025 | 49.96 | 49.97 | 49.84 | 49.84 | 49.84 | -0.36% | 30,311 |
| Jul 23, 2025 | 49.72 | 50.05 | 49.58 | 50.02 | 50.02 | 2.02% | 63,600 |
| Jul 22, 2025 | 48.91 | 49.06 | 48.91 | 49.03 | 49.03 | -0.06% | 16,545 |
| Jul 21, 2025 | 48.99 | 49.26 | 48.99 | 49.06 | 49.06 | 0.35% | 23,815 |
| Jul 18, 2025 | 49.10 | 49.11 | 48.85 | 48.89 | 48.89 | -0.43% | 18,523 |
| Jul 17, 2025 | 48.86 | 49.11 | 48.86 | 49.10 | 49.10 | 0.70% | 10,600 |
| Jul 16, 2025 | 48.82 | 48.82 | 48.52 | 48.76 | 48.76 | 0.14% | 87,200 |
| Jul 15, 2025 | 48.93 | 48.95 | 48.65 | 48.69 | 48.69 | -0.77% | 36,600 |
| Jul 14, 2025 | 48.91 | 49.10 | 48.89 | 49.07 | 49.07 | 0.25% | 8,200 |
| Jul 11, 2025 | 49.01 | 49.01 | 48.90 | 48.95 | 48.95 | -0.73% | 22,000 |
| Jul 10, 2025 | 49.26 | 49.36 | 49.25 | 49.31 | 49.31 | -0.08% | 9,500 |
| Jul 9, 2025 | 49.25 | 49.35 | 49.13 | 49.35 | 49.35 | 0.71% | 25,200 |
| Jul 8, 2025 | 48.89 | 49.01 | 48.76 | 49.00 | 49.00 | 0.89% | 29,321 |
| Jul 7, 2025 | 48.87 | 48.87 | 48.53 | 48.57 | 48.57 | -0.41% | 100,234 |
| Jul 4, 2025 | 48.87 | 48.87 | 48.67 | 48.77 | 48.77 | -0.20% | 4,700 |
| Jul 3, 2025 | 48.88 | 48.91 | 48.80 | 48.87 | 48.87 | 0.04% | 48,600 |
| Jul 2, 2025 | 48.87 | 48.87 | 48.67 | 48.85 | 48.85 | 0.02% | 31,200 |