Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) (TSX:VEF)
60.45
-0.65 (-1.06%)
Jul 4, 2025, 3:59 PM EDT
TSX:VEF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 22, 2025 | 59.40 | 59.72 | 59.36 | 59.58 | 59.20 | 0.20% | 4,515 |
May 21, 2025 | 59.89 | 59.95 | 59.40 | 59.46 | 59.08 | -1.00% | 7,200 |
May 20, 2025 | 60.11 | 60.12 | 59.90 | 60.06 | 59.67 | 0.43% | 20,601 |
May 16, 2025 | 59.49 | 59.80 | 59.49 | 59.80 | 59.42 | 0.45% | 1,700 |
May 15, 2025 | 59.27 | 59.53 | 59.27 | 59.53 | 59.15 | 0.61% | 6,900 |
May 14, 2025 | 59.34 | 59.34 | 59.08 | 59.17 | 58.79 | -0.24% | 16,700 |
May 13, 2025 | 59.52 | 59.52 | 59.29 | 59.31 | 58.93 | -0.55% | 12,649 |
May 12, 2025 | 59.27 | 59.64 | 59.13 | 59.64 | 59.26 | 1.84% | 24,200 |
May 9, 2025 | 58.69 | 58.69 | 58.40 | 58.56 | 58.18 | 0.24% | 7,600 |
May 8, 2025 | 58.48 | 58.61 | 58.17 | 58.42 | 58.04 | 0.59% | 13,000 |
May 7, 2025 | 57.96 | 58.17 | 57.85 | 58.08 | 57.71 | 0.26% | 4,603 |
May 6, 2025 | 58.04 | 58.19 | 57.89 | 57.93 | 57.56 | -0.48% | 14,900 |
May 5, 2025 | 58.26 | 58.40 | 58.19 | 58.21 | 57.84 | -0.24% | 7,400 |
May 2, 2025 | 58.10 | 58.35 | 57.89 | 58.35 | 57.97 | 1.51% | 7,535 |
May 1, 2025 | 57.76 | 57.78 | 57.45 | 57.48 | 57.11 | 0.19% | 12,448 |
Apr 30, 2025 | 56.92 | 57.43 | 56.82 | 57.37 | 57.00 | 0.17% | 7,813 |
Apr 29, 2025 | 57.04 | 57.34 | 57.04 | 57.27 | 56.90 | 0.65% | 6,200 |
Apr 28, 2025 | 57.04 | 57.04 | 56.75 | 56.90 | 56.53 | -0.14% | 2,800 |
Apr 25, 2025 | 56.73 | 56.98 | 56.64 | 56.98 | 56.61 | 0.60% | 8,300 |
Apr 24, 2025 | 56.29 | 56.64 | 56.17 | 56.64 | 56.28 | 0.76% | 5,100 |
Apr 23, 2025 | 56.16 | 56.39 | 56.06 | 56.21 | 55.85 | 1.19% | 31,235 |