Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) (TSX:VEF)
Canada · Delayed Price · Currency is CAD 64.19
+0.23 (0.36%)
Sep 26, 2025, 3:59 PM EDT
TSX:VEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.10 | 64.19 | 64.01 | 64.19 | 64.19 | 0.36% | 5,500 |
| Sep 25, 2025 | 63.74 | 64.01 | 63.74 | 63.96 | 63.96 | -0.08% | 16,800 |
| Sep 24, 2025 | 64.09 | 64.17 | 63.98 | 64.01 | 64.01 | -0.09% | 10,000 |
| Sep 23, 2025 | 64.57 | 64.57 | 64.05 | 64.07 | 64.07 | -0.23% | 4,300 |
| Sep 22, 2025 | 64.06 | 64.25 | 64.00 | 64.22 | 64.22 | 0.23% | 3,338 |
| Sep 19, 2025 | 64.06 | 64.10 | 64.04 | 64.07 | 64.07 | -0.50% | 5,323 |
| Sep 18, 2025 | 64.34 | 64.45 | 64.34 | 64.39 | 64.16 | 0.81% | 10,600 |
| Sep 17, 2025 | 63.90 | 63.95 | 63.73 | 63.87 | 63.64 | -0.19% | 10,600 |
| Sep 16, 2025 | 64.24 | 64.24 | 63.89 | 63.99 | 63.76 | -0.64% | 11,222 |
| Sep 15, 2025 | 64.25 | 64.40 | 64.25 | 64.40 | 64.17 | 0.44% | 2,200 |
| Sep 12, 2025 | 64.21 | 64.23 | 64.08 | 64.12 | 63.89 | -0.19% | 5,820 |
| Sep 11, 2025 | 64.21 | 64.28 | 64.11 | 64.24 | 64.01 | 0.72% | 5,523 |
| Sep 10, 2025 | 63.85 | 63.85 | 63.70 | 63.78 | 63.55 | 0.13% | 8,100 |
| Sep 9, 2025 | 63.69 | 63.72 | 63.69 | 63.70 | 63.47 | 0.05% | 4,400 |
| Sep 8, 2025 | 63.52 | 63.68 | 63.52 | 63.67 | 63.44 | 0.62% | 3,200 |
| Sep 5, 2025 | 63.41 | 63.50 | 63.09 | 63.28 | 63.05 | -0.02% | 3,535 |
| Sep 4, 2025 | 63.00 | 63.30 | 63.00 | 63.29 | 63.07 | 0.91% | 14,435 |
| Sep 3, 2025 | 62.78 | 62.78 | 62.64 | 62.72 | 62.50 | -0.06% | 5,813 |
| Sep 2, 2025 | 62.56 | 62.76 | 62.46 | 62.76 | 62.54 | -0.43% | 4,400 |
| Aug 29, 2025 | 63.20 | 63.20 | 62.90 | 63.03 | 62.81 | -0.47% | 1,830 |
| Aug 28, 2025 | 63.34 | 63.34 | 63.30 | 63.33 | 63.11 | 0.11% | 4,300 |
| Aug 27, 2025 | 63.21 | 63.26 | 63.18 | 63.26 | 63.04 | -0.19% | 1,613 |
| Aug 26, 2025 | 63.26 | 63.38 | 63.24 | 63.38 | 63.16 | -0.36% | 3,200 |
| Aug 25, 2025 | 63.86 | 63.86 | 63.57 | 63.61 | 63.38 | -0.48% | 1,800 |
| Aug 22, 2025 | 63.77 | 64.04 | 63.77 | 63.92 | 63.69 | 0.69% | 3,900 |
| Aug 21, 2025 | 63.44 | 63.51 | 63.40 | 63.48 | 63.26 | -0.05% | 4,000 |
| Aug 20, 2025 | 63.49 | 63.52 | 63.34 | 63.51 | 63.29 | 0.25% | 3,600 |
| Aug 19, 2025 | 63.54 | 63.54 | 63.33 | 63.35 | 63.13 | 0.05% | 4,100 |
| Aug 18, 2025 | 63.10 | 63.33 | 63.10 | 63.32 | 63.10 | 0.02% | 8,900 |
| Aug 15, 2025 | 63.15 | 63.31 | 63.13 | 63.31 | 63.09 | 0.25% | 6,900 |
| Aug 14, 2025 | 62.98 | 63.16 | 62.96 | 63.15 | 62.93 | 0.24% | 22,900 |
| Aug 13, 2025 | 62.97 | 63.00 | 62.84 | 63.00 | 62.78 | 0.27% | 9,700 |
| Aug 12, 2025 | 62.65 | 62.85 | 62.53 | 62.83 | 62.61 | 0.54% | 5,700 |
| Aug 11, 2025 | 62.37 | 62.56 | 62.37 | 62.49 | 62.27 | -0.11% | 11,700 |
| Aug 8, 2025 | 62.40 | 62.57 | 62.37 | 62.56 | 62.34 | 0.71% | 12,200 |
| Aug 7, 2025 | 62.26 | 62.34 | 62.04 | 62.12 | 61.90 | 0.60% | 15,500 |
| Aug 6, 2025 | 61.73 | 61.79 | 61.64 | 61.75 | 61.53 | 0.32% | 19,000 |
| Aug 5, 2025 | 61.72 | 61.72 | 61.52 | 61.55 | 61.33 | 1.58% | 5,900 |
| Aug 1, 2025 | 60.56 | 60.67 | 60.36 | 60.59 | 60.38 | -1.51% | 12,300 |
| Jul 31, 2025 | 61.81 | 61.86 | 61.46 | 61.52 | 61.30 | -0.36% | 9,100 |
| Jul 30, 2025 | 61.98 | 61.99 | 61.70 | 61.74 | 61.52 | -0.06% | 5,100 |
| Jul 29, 2025 | 61.86 | 61.91 | 61.78 | 61.78 | 61.56 | -0.08% | 3,400 |
| Jul 28, 2025 | 62.00 | 62.00 | 61.65 | 61.83 | 61.61 | -0.51% | 7,700 |
| Jul 25, 2025 | 61.79 | 62.15 | 61.79 | 62.15 | 61.93 | 0.06% | 11,100 |
| Jul 24, 2025 | 62.04 | 62.19 | 62.04 | 62.11 | 61.89 | -0.37% | 10,100 |
| Jul 23, 2025 | 61.93 | 62.34 | 61.88 | 62.34 | 62.12 | 1.91% | 17,200 |
| Jul 22, 2025 | 61.15 | 61.18 | 61.00 | 61.17 | 60.95 | 0.03% | 24,700 |
| Jul 21, 2025 | 61.13 | 61.30 | 61.13 | 61.15 | 60.93 | 0.05% | 3,100 |
| Jul 18, 2025 | 61.26 | 61.26 | 61.09 | 61.12 | 60.90 | -0.34% | 4,500 |
| Jul 17, 2025 | 61.15 | 61.38 | 61.15 | 61.33 | 61.11 | 0.62% | 4,700 |