Vanguard FTSE Developed Europe All Cap Index ETF (TSX:VE)
43.70
-0.22 (-0.50%)
Oct 29, 2025, 3:59 PM EDT
TSX:VE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 43.94 | 43.94 | 43.51 | 43.70 | 43.70 | -0.50% | 8,932 |
| Oct 28, 2025 | 44.01 | 44.07 | 43.91 | 43.92 | 43.92 | -0.79% | 6,614 |
| Oct 27, 2025 | 44.13 | 44.27 | 44.11 | 44.27 | 44.27 | 0.45% | 10,900 |
| Oct 24, 2025 | 44.11 | 44.16 | 44.07 | 44.07 | 44.07 | 0.23% | 2,043 |
| Oct 23, 2025 | 43.85 | 44.01 | 43.84 | 43.97 | 43.97 | 0.59% | 9,614 |
| Oct 22, 2025 | 43.83 | 43.83 | 43.58 | 43.71 | 43.71 | - | 13,500 |
| Oct 21, 2025 | 43.84 | 43.86 | 43.71 | 43.71 | 43.71 | -0.68% | 9,434 |
| Oct 20, 2025 | 43.88 | 44.02 | 43.87 | 44.01 | 44.01 | 0.41% | 9,700 |
| Oct 17, 2025 | 43.69 | 43.84 | 43.69 | 43.83 | 43.83 | -0.43% | 5,500 |
| Oct 16, 2025 | 43.84 | 44.09 | 43.84 | 44.02 | 44.02 | 1.06% | 6,700 |
| Oct 15, 2025 | 43.42 | 43.56 | 43.37 | 43.56 | 43.56 | 0.05% | 4,500 |
| Oct 14, 2025 | 43.13 | 43.65 | 43.10 | 43.54 | 43.54 | 1.21% | 12,500 |
| Oct 10, 2025 | 43.52 | 43.52 | 42.98 | 43.02 | 43.02 | -1.38% | 12,200 |
| Oct 9, 2025 | 43.70 | 43.72 | 43.50 | 43.62 | 43.62 | -0.41% | 10,100 |
| Oct 8, 2025 | 43.72 | 43.82 | 43.70 | 43.80 | 43.80 | 0.50% | 10,525 |
| Oct 7, 2025 | 43.74 | 43.76 | 43.57 | 43.58 | 43.58 | -0.73% | 6,433 |
| Oct 6, 2025 | 43.89 | 43.95 | 43.85 | 43.90 | 43.90 | -0.23% | 12,449 |
| Oct 3, 2025 | 43.88 | 44.00 | 43.88 | 44.00 | 44.00 | 0.46% | 10,100 |
| Oct 2, 2025 | 43.81 | 43.84 | 43.67 | 43.80 | 43.80 | 0.48% | 9,631 |
| Oct 1, 2025 | 43.48 | 43.63 | 43.48 | 43.59 | 43.59 | 1.09% | 2,320 |
| Sep 30, 2025 | 42.74 | 43.12 | 42.74 | 43.12 | 43.12 | 0.87% | 6,300 |
| Sep 29, 2025 | 42.71 | 42.77 | 42.62 | 42.75 | 42.75 | 0.31% | 10,614 |
| Sep 26, 2025 | 42.44 | 42.63 | 42.42 | 42.62 | 42.62 | 0.92% | 8,500 |
| Sep 25, 2025 | 42.19 | 42.23 | 42.13 | 42.23 | 42.23 | -0.61% | 11,118 |
| Sep 24, 2025 | 42.46 | 42.61 | 42.46 | 42.49 | 42.49 | -0.16% | 7,613 |
| Sep 23, 2025 | 42.67 | 42.75 | 42.55 | 42.56 | 42.56 | - | 7,033 |
| Sep 22, 2025 | 42.31 | 42.57 | 42.28 | 42.56 | 42.56 | 0.73% | 14,436 |
| Sep 19, 2025 | 42.43 | 42.43 | 42.17 | 42.25 | 42.25 | -0.87% | 10,105 |
| Sep 18, 2025 | 42.51 | 42.67 | 42.40 | 42.62 | 42.40 | 0.45% | 9,905 |
| Sep 17, 2025 | 42.51 | 42.58 | 42.39 | 42.43 | 42.21 | -0.28% | 15,600 |
| Sep 16, 2025 | 42.58 | 42.58 | 42.46 | 42.55 | 42.33 | -0.21% | 5,702 |
| Sep 15, 2025 | 42.68 | 42.70 | 42.61 | 42.64 | 42.42 | 0.33% | 12,700 |
| Sep 12, 2025 | 42.51 | 42.52 | 42.45 | 42.50 | 42.28 | -0.23% | 3,924 |
| Sep 11, 2025 | 42.41 | 42.62 | 42.41 | 42.60 | 42.38 | 0.83% | 20,319 |
| Sep 10, 2025 | 42.38 | 42.38 | 42.25 | 42.25 | 42.03 | -0.35% | 7,947 |
| Sep 9, 2025 | 42.20 | 42.40 | 42.20 | 42.40 | 42.18 | 0.05% | 12,900 |
| Sep 8, 2025 | 42.24 | 42.42 | 42.21 | 42.38 | 42.16 | 0.67% | 16,700 |
| Sep 5, 2025 | 42.06 | 42.14 | 41.98 | 42.10 | 41.88 | 0.65% | 81,942 |
| Sep 4, 2025 | 41.65 | 41.83 | 41.65 | 41.83 | 41.61 | 0.87% | 4,100 |
| Sep 3, 2025 | 41.36 | 41.47 | 41.33 | 41.47 | 41.26 | 0.27% | 8,703 |
| Sep 2, 2025 | 41.22 | 41.40 | 41.15 | 41.36 | 41.15 | -1.27% | 14,626 |
| Aug 29, 2025 | 41.80 | 41.89 | 41.65 | 41.89 | 41.67 | -0.43% | 7,200 |
| Aug 28, 2025 | 42.09 | 42.13 | 42.04 | 42.07 | 41.85 | -0.14% | 9,121 |
| Aug 27, 2025 | 42.15 | 42.15 | 42.09 | 42.13 | 41.91 | -0.68% | 14,002 |
| Aug 26, 2025 | 42.44 | 42.44 | 42.29 | 42.42 | 42.20 | -0.35% | 13,612 |
| Aug 25, 2025 | 42.89 | 42.91 | 42.54 | 42.57 | 42.35 | -1.18% | 13,100 |
| Aug 22, 2025 | 42.86 | 43.13 | 42.86 | 43.08 | 42.86 | 1.01% | 15,800 |
| Aug 21, 2025 | 42.66 | 42.70 | 42.61 | 42.65 | 42.43 | -0.47% | 6,100 |
| Aug 20, 2025 | 42.69 | 42.85 | 42.69 | 42.85 | 42.63 | 0.73% | 8,100 |
| Aug 19, 2025 | 42.56 | 42.61 | 42.48 | 42.54 | 42.32 | 0.76% | 7,500 |