Vanguard All-Equity ETF Portfolio (TSX:VEQT)
48.15
+0.05 (0.10%)
Jul 8, 2025, 3:59 PM EDT
TSX:VEQT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 48.17 | 48.20 | 48.07 | 48.15 | 48.15 | 0.10% | 169,822 |
Jul 7, 2025 | 48.20 | 48.26 | 47.95 | 48.10 | 48.10 | -0.27% | 293,100 |
Jul 4, 2025 | 48.13 | 48.24 | 48.01 | 48.23 | 48.23 | 0.04% | 197,641 |
Jul 3, 2025 | 48.01 | 48.22 | 48.01 | 48.21 | 48.21 | 0.58% | 139,400 |
Jul 2, 2025 | 47.99 | 47.99 | 47.80 | 47.93 | 47.93 | 0.04% | 215,807 |
Jun 30, 2025 | 47.88 | 47.91 | 47.70 | 47.91 | 47.91 | 0.17% | 199,824 |
Jun 27, 2025 | 47.66 | 47.90 | 47.59 | 47.83 | 47.83 | 0.61% | 198,400 |
Jun 26, 2025 | 47.41 | 47.54 | 47.28 | 47.54 | 47.54 | 0.40% | 137,634 |
Jun 25, 2025 | 47.59 | 47.59 | 47.32 | 47.35 | 47.35 | -0.34% | 122,800 |
Jun 24, 2025 | 47.19 | 47.56 | 47.19 | 47.51 | 47.51 | 1.00% | 117,400 |
Jun 23, 2025 | 46.73 | 47.04 | 46.65 | 47.04 | 47.04 | 0.73% | 154,302 |
Jun 20, 2025 | 46.97 | 46.97 | 46.60 | 46.70 | 46.70 | -0.23% | 211,500 |
Jun 19, 2025 | 46.60 | 46.85 | 46.53 | 46.81 | 46.81 | 0.06% | 257,944 |
Jun 18, 2025 | 46.71 | 46.95 | 46.65 | 46.78 | 46.78 | 0.39% | 148,000 |
Jun 17, 2025 | 46.65 | 46.72 | 46.53 | 46.60 | 46.60 | -0.41% | 177,000 |
Jun 16, 2025 | 46.69 | 46.94 | 46.69 | 46.79 | 46.79 | 0.65% | 156,000 |
Jun 13, 2025 | 46.70 | 46.77 | 46.43 | 46.49 | 46.49 | -1.11% | 295,500 |
Jun 12, 2025 | 46.89 | 47.01 | 46.80 | 47.01 | 47.01 | 0.09% | 206,145 |
Jun 11, 2025 | 47.12 | 47.17 | 46.90 | 46.97 | 46.97 | -0.02% | 147,000 |
Jun 10, 2025 | 47.00 | 47.03 | 46.80 | 46.98 | 46.98 | 0.32% | 161,708 |
Jun 9, 2025 | 46.93 | 46.96 | 46.78 | 46.83 | 46.83 | -0.11% | 139,200 |
Jun 6, 2025 | 46.81 | 46.90 | 46.73 | 46.88 | 46.88 | 0.97% | 125,800 |
Jun 5, 2025 | 46.64 | 46.73 | 46.36 | 46.43 | 46.43 | -0.30% | 209,000 |
Jun 4, 2025 | 46.69 | 46.75 | 46.51 | 46.57 | 46.57 | -0.17% | 157,047 |
Jun 3, 2025 | 46.48 | 46.70 | 46.40 | 46.65 | 46.65 | 0.32% | 160,100 |
Jun 2, 2025 | 46.25 | 46.51 | 46.00 | 46.50 | 46.50 | 0.61% | 221,800 |
May 30, 2025 | 46.37 | 46.37 | 45.94 | 46.22 | 46.22 | -0.58% | 175,215 |
May 29, 2025 | 46.69 | 46.70 | 46.30 | 46.49 | 46.49 | 0.06% | 202,200 |
May 28, 2025 | 46.61 | 46.68 | 46.40 | 46.46 | 46.46 | -0.36% | 138,000 |
May 27, 2025 | 46.37 | 46.63 | 46.20 | 46.63 | 46.63 | 0.56% | 168,400 |
May 26, 2025 | 46.02 | 46.37 | 45.95 | 46.37 | 46.37 | 1.53% | 145,047 |
May 23, 2025 | 45.57 | 45.78 | 45.51 | 45.67 | 45.67 | -0.93% | 216,327 |
May 22, 2025 | 46.14 | 46.28 | 45.98 | 46.10 | 46.10 | -0.02% | 166,805 |
May 21, 2025 | 46.47 | 46.58 | 46.01 | 46.11 | 46.11 | -1.39% | 208,730 |
May 20, 2025 | 46.85 | 46.89 | 46.65 | 46.76 | 46.76 | -0.15% | 250,202 |
May 16, 2025 | 46.58 | 46.84 | 46.50 | 46.83 | 46.83 | 0.58% | 153,049 |
May 15, 2025 | 46.32 | 46.62 | 46.30 | 46.56 | 46.56 | 0.56% | 158,634 |
May 14, 2025 | 46.30 | 46.33 | 46.16 | 46.30 | 46.30 | 0.28% | 139,309 |
May 13, 2025 | 46.18 | 46.35 | 46.09 | 46.17 | 46.17 | 0.17% | 194,641 |
May 12, 2025 | 46.10 | 46.13 | 45.80 | 46.09 | 46.09 | 2.26% | 223,700 |
May 9, 2025 | 45.20 | 45.23 | 44.95 | 45.07 | 45.07 | 0.18% | 184,642 |
May 8, 2025 | 44.82 | 45.24 | 44.70 | 44.99 | 44.99 | 0.96% | 214,322 |
May 7, 2025 | 44.44 | 44.64 | 44.25 | 44.56 | 44.56 | 0.59% | 208,700 |
May 6, 2025 | 44.37 | 44.50 | 44.19 | 44.30 | 44.30 | -0.65% | 174,821 |
May 5, 2025 | 44.67 | 44.78 | 44.50 | 44.59 | 44.59 | -0.27% | 194,632 |
May 2, 2025 | 44.61 | 44.74 | 44.38 | 44.71 | 44.71 | 1.20% | 186,022 |
May 1, 2025 | 44.24 | 44.42 | 44.00 | 44.18 | 44.18 | 0.66% | 183,934 |
Apr 30, 2025 | 43.51 | 43.95 | 43.28 | 43.89 | 43.89 | -0.34% | 255,500 |
Apr 29, 2025 | 43.80 | 44.13 | 43.77 | 44.04 | 44.04 | 0.55% | 190,300 |
Apr 28, 2025 | 43.88 | 43.93 | 43.57 | 43.80 | 43.80 | 0.09% | 177,315 |