Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) (TSX:VEF)
Canada
· Delayed Price · Currency is CAD 57.48
+0.11 (0.19%)
May 1, 2025, 3:59 PM EDT
TSX:VEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 57.76 | 57.78 | 57.45 | 57.48 | 57.48 | 0.19% | 12,448 |
| Apr 30, 2025 | 56.92 | 57.43 | 56.82 | 57.37 | 57.37 | 0.17% | 7,813 |
| Apr 29, 2025 | 57.04 | 57.34 | 57.04 | 57.27 | 57.27 | 0.65% | 6,200 |
| Apr 28, 2025 | 57.04 | 57.04 | 56.75 | 56.90 | 56.90 | -0.14% | 2,800 |
| Apr 25, 2025 | 56.73 | 56.98 | 56.64 | 56.98 | 56.98 | 0.60% | 8,300 |
| Apr 24, 2025 | 56.29 | 56.64 | 56.17 | 56.64 | 56.64 | 0.76% | 5,100 |
| Apr 23, 2025 | 56.16 | 56.39 | 56.06 | 56.21 | 56.21 | 1.19% | 31,235 |
| Apr 22, 2025 | 55.17 | 55.60 | 55.17 | 55.55 | 55.55 | 2.55% | 40,225 |
| Apr 21, 2025 | 54.70 | 54.70 | 53.82 | 54.17 | 54.17 | -1.35% | 11,100 |
| Apr 17, 2025 | 54.64 | 55.24 | 54.64 | 54.91 | 54.91 | 1.07% | 18,636 |
| Apr 16, 2025 | 54.74 | 54.91 | 54.03 | 54.33 | 54.33 | -0.97% | 42,707 |
| Apr 15, 2025 | 54.76 | 55.06 | 54.64 | 54.86 | 54.86 | 0.94% | 13,300 |
| Apr 14, 2025 | 54.36 | 54.53 | 53.90 | 54.35 | 54.35 | 1.00% | 58,942 |
| Apr 11, 2025 | 52.96 | 53.90 | 52.67 | 53.81 | 53.81 | 1.78% | 35,600 |
| Apr 10, 2025 | 53.55 | 53.55 | 51.93 | 52.87 | 52.87 | -3.68% | 22,037 |
| Apr 9, 2025 | 50.61 | 55.05 | 50.61 | 54.89 | 54.89 | 7.19% | 60,437 |
| Apr 8, 2025 | 55.00 | 55.00 | 50.69 | 51.21 | 51.21 | -1.37% | 26,628 |
| Apr 7, 2025 | 50.93 | 52.34 | 50.93 | 51.92 | 51.92 | -1.31% | 39,000 |
| Apr 4, 2025 | 53.58 | 53.58 | 52.47 | 52.61 | 52.61 | -5.28% | 16,500 |
| Apr 3, 2025 | 55.98 | 55.98 | 55.54 | 55.54 | 55.54 | -3.64% | 42,700 |
| Apr 2, 2025 | 57.15 | 57.64 | 57.15 | 57.64 | 57.64 | 0.03% | 1,900 |
| Apr 1, 2025 | 57.59 | 57.73 | 57.22 | 57.62 | 57.62 | 0.23% | 3,500 |
| Mar 31, 2025 | 57.31 | 57.52 | 57.05 | 57.49 | 57.49 | -0.64% | 8,400 |
| Mar 28, 2025 | 58.21 | 58.25 | 57.81 | 57.86 | 57.86 | -1.35% | 5,049 |
| Mar 27, 2025 | 58.57 | 58.67 | 58.56 | 58.65 | 58.65 | -0.07% | 2,347 |
| Mar 26, 2025 | 59.15 | 59.15 | 58.59 | 58.69 | 58.69 | -0.79% | 6,100 |
| Mar 25, 2025 | 59.17 | 59.17 | 59.00 | 59.16 | 59.16 | 0.36% | 4,040 |
| Mar 24, 2025 | 58.85 | 58.97 | 58.82 | 58.95 | 58.95 | 0.26% | 5,200 |
| Mar 21, 2025 | 58.79 | 58.81 | 58.65 | 58.80 | 58.80 | -0.79% | 11,432 |
| Mar 20, 2025 | 59.09 | 59.31 | 59.09 | 59.27 | 59.04 | -0.57% | 4,916 |
| Mar 19, 2025 | 59.26 | 59.62 | 59.26 | 59.61 | 59.37 | 0.69% | 17,500 |
| Mar 18, 2025 | 59.37 | 59.37 | 59.07 | 59.20 | 58.97 | -0.13% | 7,407 |
| Mar 17, 2025 | 58.75 | 59.33 | 58.75 | 59.28 | 59.05 | 0.94% | 4,900 |
| Mar 14, 2025 | 58.44 | 58.73 | 58.40 | 58.73 | 58.50 | 1.77% | 3,500 |
| Mar 13, 2025 | 57.88 | 57.96 | 57.60 | 57.71 | 57.48 | -0.45% | 8,334 |
| Mar 12, 2025 | 58.02 | 58.03 | 57.83 | 57.97 | 57.74 | 0.62% | 5,422 |
| Mar 11, 2025 | 57.78 | 57.78 | 57.04 | 57.61 | 57.38 | -0.43% | 15,137 |
| Mar 10, 2025 | 58.24 | 58.24 | 57.51 | 57.86 | 57.63 | -2.20% | 8,500 |
| Mar 7, 2025 | 58.59 | 59.21 | 58.50 | 59.16 | 58.93 | 0.85% | 11,400 |
| Mar 6, 2025 | 58.89 | 59.19 | 58.63 | 58.66 | 58.43 | -1.25% | 25,506 |
| Mar 5, 2025 | 58.74 | 59.43 | 58.74 | 59.40 | 59.16 | 1.45% | 11,534 |
| Mar 4, 2025 | 58.37 | 59.12 | 58.00 | 58.55 | 58.32 | -0.93% | 18,400 |
| Mar 3, 2025 | 59.84 | 59.84 | 58.80 | 59.10 | 58.87 | 0.42% | 13,800 |
| Feb 28, 2025 | 58.78 | 58.94 | 58.53 | 58.85 | 58.62 | 0.05% | 3,518 |
| Feb 27, 2025 | 59.20 | 59.27 | 58.82 | 58.82 | 58.59 | -0.51% | 15,631 |
| Feb 26, 2025 | 59.15 | 59.40 | 58.96 | 59.12 | 58.89 | 0.32% | 5,700 |
| Feb 25, 2025 | 59.06 | 59.11 | 58.74 | 58.93 | 58.70 | 0.49% | 10,400 |
| Feb 24, 2025 | 58.80 | 58.88 | 58.58 | 58.64 | 58.41 | -0.02% | 9,000 |
| Feb 21, 2025 | 58.96 | 59.06 | 58.59 | 58.65 | 58.42 | -0.56% | 2,300 |
| Feb 20, 2025 | 59.00 | 59.01 | 58.94 | 58.98 | 58.75 | -0.37% | 5,800 |