Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) (TSX:VEF)
Canada · Delayed Price · Currency is CAD 60.59
-0.93 (-1.51%)
Aug 1, 2025, 3:59 PM EDT
TSX:VEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.56 | 60.67 | 60.36 | 60.59 | 60.59 | -1.51% | 12,328 |
| Jul 31, 2025 | 61.81 | 61.86 | 61.46 | 61.52 | 61.52 | -0.36% | 9,100 |
| Jul 30, 2025 | 61.98 | 61.99 | 61.70 | 61.74 | 61.74 | -0.06% | 5,100 |
| Jul 29, 2025 | 61.86 | 61.91 | 61.78 | 61.78 | 61.78 | -0.08% | 3,400 |
| Jul 28, 2025 | 62.00 | 62.00 | 61.65 | 61.83 | 61.83 | -0.51% | 7,700 |
| Jul 25, 2025 | 61.79 | 62.15 | 61.79 | 62.15 | 62.15 | 0.06% | 11,118 |
| Jul 24, 2025 | 62.04 | 62.19 | 62.04 | 62.11 | 62.11 | -0.37% | 10,107 |
| Jul 23, 2025 | 61.93 | 62.34 | 61.88 | 62.34 | 62.34 | 1.91% | 17,200 |
| Jul 22, 2025 | 61.15 | 61.18 | 61.00 | 61.17 | 61.17 | 0.03% | 24,730 |
| Jul 21, 2025 | 61.13 | 61.30 | 61.13 | 61.15 | 61.15 | 0.05% | 3,100 |
| Jul 18, 2025 | 61.26 | 61.26 | 61.09 | 61.12 | 61.12 | -0.34% | 4,503 |
| Jul 17, 2025 | 61.15 | 61.38 | 61.15 | 61.33 | 61.33 | 0.62% | 4,700 |
| Jul 16, 2025 | 61.08 | 61.08 | 60.63 | 60.95 | 60.95 | 0.02% | 11,115 |
| Jul 15, 2025 | 61.35 | 61.35 | 60.90 | 60.94 | 60.94 | -0.38% | 5,000 |
| Jul 14, 2025 | 60.81 | 61.21 | 60.81 | 61.17 | 61.17 | 0.34% | 3,500 |
| Jul 11, 2025 | 61.09 | 61.09 | 60.88 | 60.96 | 60.96 | -0.52% | 8,300 |
| Jul 10, 2025 | 61.25 | 61.31 | 61.25 | 61.28 | 61.28 | 0.07% | 4,038 |
| Jul 9, 2025 | 61.15 | 61.24 | 60.97 | 61.24 | 61.24 | 0.67% | 7,242 |
| Jul 8, 2025 | 60.73 | 60.88 | 60.71 | 60.83 | 60.83 | 0.70% | 10,533 |
| Jul 7, 2025 | 60.64 | 60.67 | 60.31 | 60.41 | 60.41 | -0.07% | 12,000 |
| Jul 4, 2025 | 61.08 | 61.08 | 60.45 | 60.45 | 60.45 | -1.06% | 2,100 |
| Jul 3, 2025 | 60.80 | 61.10 | 60.80 | 61.10 | 61.10 | 1.01% | 6,744 |
| Jul 2, 2025 | 60.39 | 60.53 | 60.27 | 60.49 | 60.49 | 0.08% | 14,200 |
| Jun 30, 2025 | 60.50 | 60.50 | 60.32 | 60.44 | 60.44 | -0.15% | 4,746 |
| Jun 27, 2025 | 60.35 | 60.65 | 60.35 | 60.53 | 60.53 | 0.82% | 6,243 |
| Jun 26, 2025 | 59.87 | 60.04 | 59.86 | 60.04 | 60.04 | 0.55% | 4,007 |
| Jun 25, 2025 | 60.05 | 60.05 | 59.64 | 59.71 | 59.71 | -0.55% | 18,300 |
| Jun 24, 2025 | 59.97 | 60.11 | 59.87 | 60.04 | 60.04 | 0.74% | 3,944 |
| Jun 23, 2025 | 59.33 | 59.60 | 59.22 | 59.60 | 59.60 | 0.32% | 3,100 |
| Jun 20, 2025 | 59.73 | 59.73 | 59.38 | 59.41 | 59.41 | -1.59% | 7,700 |
| Jun 19, 2025 | 60.27 | 60.41 | 59.85 | 60.37 | 59.98 | 0.20% | 5,400 |
| Jun 18, 2025 | 60.29 | 60.33 | 60.18 | 60.25 | 59.86 | 0.35% | 3,236 |
| Jun 17, 2025 | 60.25 | 60.29 | 60.00 | 60.04 | 59.65 | -0.61% | 2,844 |
| Jun 16, 2025 | 60.58 | 60.67 | 60.41 | 60.41 | 60.02 | 0.62% | 3,400 |
| Jun 13, 2025 | 60.37 | 60.37 | 60.04 | 60.04 | 59.65 | -1.14% | 6,700 |
| Jun 12, 2025 | 60.60 | 60.75 | 60.60 | 60.73 | 60.34 | 0.10% | 6,104 |
| Jun 11, 2025 | 60.95 | 60.95 | 60.64 | 60.67 | 60.28 | -0.21% | 7,200 |
| Jun 10, 2025 | 60.83 | 60.83 | 60.71 | 60.80 | 60.41 | 0.26% | 3,931 |
| Jun 9, 2025 | 60.72 | 60.72 | 60.63 | 60.64 | 60.25 | -0.13% | 3,939 |
| Jun 6, 2025 | 60.75 | 60.77 | 60.65 | 60.72 | 60.33 | 0.81% | 4,900 |
| Jun 5, 2025 | 60.40 | 60.43 | 60.16 | 60.23 | 59.84 | -0.10% | 16,827 |
| Jun 4, 2025 | 60.35 | 60.42 | 60.25 | 60.29 | 59.90 | 0.08% | 4,832 |
| Jun 3, 2025 | 60.21 | 60.27 | 60.00 | 60.24 | 59.85 | -0.08% | 13,500 |
| Jun 2, 2025 | 59.96 | 60.32 | 59.94 | 60.29 | 59.90 | 0.40% | 2,500 |
| May 30, 2025 | 60.14 | 60.14 | 59.69 | 60.05 | 59.66 | 0.08% | 7,217 |
| May 29, 2025 | 60.15 | 60.15 | 59.88 | 60.00 | 59.61 | -0.05% | 8,400 |
| May 28, 2025 | 60.15 | 60.15 | 59.97 | 60.03 | 59.64 | -0.60% | 4,600 |
| May 27, 2025 | 60.32 | 60.44 | 60.28 | 60.39 | 60.00 | 0.99% | 12,449 |
| May 26, 2025 | 59.18 | 59.80 | 59.18 | 59.80 | 59.42 | 1.12% | 1,433 |
| May 23, 2025 | 58.96 | 59.30 | 58.93 | 59.14 | 58.76 | -0.74% | 5,000 |