Vanguard FTSE Emerging Markets All Cap Index ETF (TSX:VEE)
Canada · Delayed Price · Currency is CAD 46.72
+0.15 (0.32%)
Oct 29, 2025, 10:57 AM EDT
TSX:VEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 46.90 | 46.90 | 46.87 | 46.87 | 46.87 | 0.64% | 1,757 |
| Oct 28, 2025 | 46.62 | 46.63 | 46.42 | 46.57 | 46.57 | -0.51% | 68,300 |
| Oct 27, 2025 | 46.82 | 46.82 | 46.69 | 46.81 | 46.81 | 0.82% | 28,715 |
| Oct 24, 2025 | 46.47 | 46.61 | 46.43 | 46.43 | 46.43 | 0.58% | 33,046 |
| Oct 23, 2025 | 46.04 | 46.30 | 46.04 | 46.16 | 46.16 | 0.76% | 29,116 |
| Oct 22, 2025 | 46.01 | 46.14 | 45.63 | 45.81 | 45.81 | -0.33% | 73,900 |
| Oct 21, 2025 | 46.24 | 46.24 | 45.96 | 45.96 | 45.96 | -1.01% | 28,027 |
| Oct 20, 2025 | 46.20 | 46.45 | 46.15 | 46.43 | 46.43 | 1.35% | 36,345 |
| Oct 17, 2025 | 45.68 | 45.90 | 45.61 | 45.81 | 45.81 | -0.48% | 37,600 |
| Oct 16, 2025 | 46.10 | 46.25 | 45.95 | 46.03 | 46.03 | 0.37% | 18,937 |
| Oct 15, 2025 | 45.86 | 45.99 | 45.67 | 45.86 | 45.86 | 1.51% | 27,436 |
| Oct 14, 2025 | 44.92 | 45.44 | 44.89 | 45.18 | 45.18 | 2.19% | 44,300 |
| Oct 10, 2025 | 45.86 | 45.86 | 44.12 | 44.21 | 44.21 | -3.72% | 97,901 |
| Oct 9, 2025 | 46.14 | 46.14 | 45.87 | 45.92 | 45.92 | -0.48% | 37,400 |
| Oct 8, 2025 | 45.89 | 46.14 | 45.85 | 46.14 | 46.14 | 0.61% | 34,300 |
| Oct 7, 2025 | 46.24 | 46.25 | 45.81 | 45.86 | 45.86 | -0.54% | 51,500 |
| Oct 6, 2025 | 46.13 | 46.15 | 46.02 | 46.11 | 46.11 | 0.30% | 26,600 |
| Oct 3, 2025 | 46.07 | 46.07 | 45.86 | 45.97 | 45.97 | 0.17% | 18,800 |
| Oct 2, 2025 | 45.97 | 45.99 | 45.76 | 45.89 | 45.89 | 0.42% | 34,205 |
| Oct 1, 2025 | 45.49 | 45.73 | 45.49 | 45.70 | 45.70 | 0.79% | 25,932 |
| Sep 30, 2025 | 45.36 | 45.36 | 45.26 | 45.34 | 45.34 | 0.40% | 22,800 |
| Sep 29, 2025 | 45.17 | 45.35 | 45.11 | 45.16 | 45.16 | 0.65% | 28,900 |
| Sep 26, 2025 | 44.72 | 44.87 | 44.64 | 44.87 | 44.87 | -0.29% | 32,310 |
| Sep 25, 2025 | 44.98 | 45.03 | 44.77 | 45.00 | 45.00 | -0.20% | 40,622 |
| Sep 24, 2025 | 45.13 | 45.20 | 45.03 | 45.09 | 45.09 | 0.27% | 26,800 |
| Sep 23, 2025 | 44.98 | 45.11 | 44.93 | 44.97 | 44.97 | 0.11% | 23,937 |
| Sep 22, 2025 | 44.76 | 44.96 | 44.71 | 44.92 | 44.92 | 0.45% | 32,503 |
| Sep 19, 2025 | 44.99 | 44.99 | 44.66 | 44.72 | 44.72 | -0.64% | 33,404 |
| Sep 18, 2025 | 44.91 | 45.05 | 44.89 | 45.01 | 44.82 | -0.22% | 19,721 |
| Sep 17, 2025 | 45.02 | 45.21 | 45.00 | 45.11 | 44.92 | 0.71% | 29,230 |
| Sep 16, 2025 | 44.63 | 44.80 | 44.59 | 44.79 | 44.60 | 0.54% | 22,300 |
| Sep 15, 2025 | 44.78 | 44.78 | 44.55 | 44.55 | 44.36 | 0.02% | 24,200 |
| Sep 12, 2025 | 44.59 | 44.59 | 44.49 | 44.54 | 44.35 | - | 29,406 |
| Sep 11, 2025 | 44.42 | 44.57 | 44.39 | 44.54 | 44.35 | 1.00% | 23,129 |
| Sep 10, 2025 | 44.14 | 44.19 | 44.06 | 44.10 | 43.91 | 0.48% | 33,700 |
| Sep 9, 2025 | 43.71 | 43.90 | 43.71 | 43.89 | 43.70 | 0.78% | 67,337 |
| Sep 8, 2025 | 43.37 | 43.55 | 43.37 | 43.55 | 43.37 | 0.58% | 18,000 |
| Sep 5, 2025 | 43.14 | 43.31 | 43.07 | 43.30 | 43.12 | 1.38% | 24,700 |
| Sep 4, 2025 | 42.60 | 42.71 | 42.50 | 42.71 | 42.53 | -0.19% | 24,830 |
| Sep 3, 2025 | 42.80 | 42.80 | 42.68 | 42.79 | 42.61 | 0.30% | 25,900 |
| Sep 2, 2025 | 42.46 | 42.66 | 42.36 | 42.66 | 42.48 | 0.31% | 27,400 |
| Aug 29, 2025 | 42.65 | 42.65 | 42.43 | 42.53 | 42.35 | -0.42% | 12,842 |
| Aug 28, 2025 | 42.66 | 42.72 | 42.61 | 42.71 | 42.52 | 0.05% | 10,600 |
| Aug 27, 2025 | 42.72 | 42.72 | 42.58 | 42.69 | 42.51 | -0.97% | 22,500 |
| Aug 26, 2025 | 43.28 | 43.28 | 43.06 | 43.11 | 42.93 | -0.42% | 13,525 |
| Aug 25, 2025 | 43.36 | 43.42 | 43.24 | 43.29 | 43.11 | -0.23% | 14,233 |
| Aug 22, 2025 | 43.14 | 43.39 | 43.08 | 43.39 | 43.21 | 1.28% | 27,000 |
| Aug 21, 2025 | 42.74 | 42.88 | 42.74 | 42.84 | 42.66 | -0.02% | 13,900 |
| Aug 20, 2025 | 42.79 | 42.85 | 42.57 | 42.85 | 42.67 | 0.05% | 34,200 |
| Aug 19, 2025 | 43.00 | 43.00 | 42.80 | 42.83 | 42.65 | -0.26% | 15,300 |