Vanguard FTSE Developed All Cap ex U.S. Index ETF (TSX:VDU)
Canada · Delayed Price · Currency is CAD 53.22
-0.55 (-1.02%)
Oct 7, 2025, 3:59 PM EDT
TSX:VDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 53.65 | 53.65 | 53.24 | 53.26 | 53.26 | -0.95% | 29,481 |
| Oct 6, 2025 | 53.78 | 53.80 | 53.66 | 53.77 | 53.77 | 0.34% | 40,100 |
| Oct 3, 2025 | 53.30 | 53.65 | 53.30 | 53.59 | 53.59 | 0.85% | 25,700 |
| Oct 2, 2025 | 53.20 | 53.20 | 52.93 | 53.14 | 53.14 | 0.36% | 22,407 |
| Oct 1, 2025 | 52.83 | 53.01 | 52.83 | 52.95 | 52.95 | 0.95% | 16,815 |
| Sep 30, 2025 | 52.28 | 52.49 | 52.21 | 52.45 | 52.45 | 0.33% | 18,400 |
| Sep 29, 2025 | 52.30 | 52.32 | 52.16 | 52.28 | 52.28 | 0.38% | 20,928 |
| Sep 26, 2025 | 51.91 | 52.10 | 51.91 | 52.08 | 52.08 | 0.52% | 25,007 |
| Sep 25, 2025 | 51.79 | 51.81 | 51.63 | 51.81 | 51.81 | -0.37% | 37,226 |
| Sep 24, 2025 | 52.03 | 52.16 | 51.95 | 52.00 | 52.00 | -0.27% | 29,600 |
| Sep 23, 2025 | 52.45 | 52.45 | 52.09 | 52.14 | 52.14 | - | 40,300 |
| Sep 22, 2025 | 51.88 | 52.16 | 51.82 | 52.14 | 52.14 | 0.75% | 11,200 |
| Sep 19, 2025 | 51.96 | 51.96 | 51.68 | 51.75 | 51.75 | -0.94% | 12,900 |
| Sep 18, 2025 | 52.11 | 52.28 | 52.02 | 52.24 | 52.05 | 0.52% | 7,700 |
| Sep 17, 2025 | 52.07 | 52.20 | 51.88 | 51.97 | 51.79 | -0.19% | 44,237 |
| Sep 16, 2025 | 52.14 | 52.14 | 51.95 | 52.07 | 51.88 | -0.27% | 24,442 |
| Sep 15, 2025 | 52.26 | 52.37 | 52.20 | 52.21 | 52.02 | 0.21% | 16,100 |
| Sep 12, 2025 | 52.23 | 52.23 | 52.05 | 52.10 | 51.91 | -0.31% | 16,600 |
| Sep 11, 2025 | 52.03 | 52.28 | 52.03 | 52.26 | 52.07 | 0.87% | 25,900 |
| Sep 10, 2025 | 51.89 | 51.89 | 51.76 | 51.81 | 51.63 | 0.14% | 17,900 |
| Sep 9, 2025 | 51.74 | 51.74 | 51.53 | 51.74 | 51.56 | 0.10% | 14,800 |
| Sep 8, 2025 | 51.47 | 51.69 | 51.47 | 51.69 | 51.51 | 0.51% | 13,529 |
| Sep 5, 2025 | 51.39 | 51.44 | 51.13 | 51.43 | 51.25 | 0.88% | 15,500 |
| Sep 4, 2025 | 50.63 | 51.00 | 50.63 | 50.98 | 50.80 | 0.75% | 16,404 |
| Sep 3, 2025 | 50.46 | 50.60 | 50.46 | 50.60 | 50.42 | 0.32% | 20,300 |
| Sep 2, 2025 | 50.27 | 50.50 | 50.19 | 50.44 | 50.26 | -0.53% | 22,100 |
| Aug 29, 2025 | 50.80 | 50.82 | 50.66 | 50.71 | 50.53 | -0.65% | 19,100 |
| Aug 28, 2025 | 51.03 | 51.07 | 50.98 | 51.04 | 50.86 | 0.16% | 4,831 |
| Aug 27, 2025 | 50.92 | 50.98 | 50.88 | 50.96 | 50.78 | -0.47% | 22,743 |
| Aug 26, 2025 | 51.10 | 51.20 | 51.04 | 51.20 | 51.02 | -0.23% | 26,607 |
| Aug 25, 2025 | 51.62 | 51.62 | 51.29 | 51.32 | 51.14 | -0.91% | 19,600 |
| Aug 22, 2025 | 51.39 | 51.88 | 51.39 | 51.79 | 51.61 | 1.03% | 20,400 |
| Aug 21, 2025 | 51.25 | 51.29 | 51.18 | 51.26 | 51.08 | -0.25% | 24,600 |
| Aug 20, 2025 | 51.27 | 51.39 | 51.22 | 51.39 | 51.21 | 0.33% | 19,000 |
| Aug 19, 2025 | 51.24 | 51.36 | 51.18 | 51.22 | 51.04 | 0.31% | 17,000 |
| Aug 18, 2025 | 51.06 | 51.10 | 50.99 | 51.06 | 50.88 | -0.18% | 14,200 |
| Aug 15, 2025 | 51.18 | 51.18 | 51.07 | 51.15 | 50.97 | 0.45% | 23,900 |
| Aug 14, 2025 | 50.72 | 50.92 | 50.72 | 50.92 | 50.74 | 0.18% | 15,100 |
| Aug 13, 2025 | 50.81 | 50.85 | 50.75 | 50.83 | 50.65 | 0.40% | 18,400 |
| Aug 12, 2025 | 50.22 | 50.63 | 50.22 | 50.63 | 50.45 | 1.08% | 15,000 |
| Aug 11, 2025 | 50.19 | 50.19 | 50.05 | 50.09 | 49.91 | -0.20% | 20,100 |
| Aug 8, 2025 | 50.10 | 50.23 | 50.10 | 50.19 | 50.01 | 0.56% | 20,500 |
| Aug 7, 2025 | 50.01 | 50.02 | 49.78 | 49.91 | 49.73 | 0.69% | 26,600 |
| Aug 6, 2025 | 49.42 | 49.63 | 49.42 | 49.57 | 49.39 | 0.51% | 23,900 |
| Aug 5, 2025 | 49.44 | 49.44 | 49.20 | 49.32 | 49.14 | 1.40% | 29,500 |
| Aug 1, 2025 | 48.69 | 48.69 | 48.30 | 48.64 | 48.47 | -0.65% | 33,200 |
| Jul 31, 2025 | 49.33 | 49.33 | 48.93 | 48.96 | 48.79 | -0.77% | 29,400 |
| Jul 30, 2025 | 49.48 | 49.56 | 49.18 | 49.34 | 49.16 | -0.30% | 30,200 |
| Jul 29, 2025 | 49.60 | 49.60 | 49.42 | 49.49 | 49.31 | 0.24% | 14,800 |
| Jul 28, 2025 | 49.79 | 49.79 | 49.29 | 49.37 | 49.19 | -1.28% | 16,500 |