Vanguard All-Equity ETF Portfolio (TSX:VEQT)
Canada
· Delayed Price · Currency is CAD 42.19
+0.15 (0.36%)
Apr 17, 2025, 3:59 PM EDT
TSX:VEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 42.24 | 42.47 | 42.09 | 42.19 | 42.19 | 0.36% | 332,741 |
| Apr 16, 2025 | 42.41 | 42.54 | 41.72 | 42.04 | 42.04 | -1.52% | 317,820 |
| Apr 15, 2025 | 42.49 | 42.85 | 42.49 | 42.69 | 42.69 | 0.76% | 258,600 |
| Apr 14, 2025 | 42.70 | 42.70 | 42.08 | 42.37 | 42.37 | 0.90% | 278,400 |
| Apr 11, 2025 | 41.19 | 42.03 | 41.00 | 41.99 | 41.99 | 1.67% | 274,500 |
| Apr 10, 2025 | 42.32 | 42.36 | 40.40 | 41.30 | 41.30 | -3.53% | 1,012,400 |
| Apr 9, 2025 | 39.67 | 42.92 | 39.58 | 42.81 | 42.81 | 6.94% | 949,900 |
| Apr 8, 2025 | 41.75 | 41.75 | 39.55 | 40.03 | 40.03 | -1.36% | 984,500 |
| Apr 7, 2025 | 39.61 | 41.85 | 39.24 | 40.58 | 40.58 | -1.10% | 1,411,923 |
| Apr 4, 2025 | 42.19 | 42.44 | 40.99 | 41.03 | 41.03 | -4.89% | 966,100 |
| Apr 3, 2025 | 44.00 | 44.04 | 43.12 | 43.14 | 43.14 | -5.02% | 740,900 |
| Apr 2, 2025 | 44.74 | 45.46 | 44.71 | 45.42 | 45.42 | 0.78% | 109,616 |
| Apr 1, 2025 | 45.01 | 45.16 | 44.74 | 45.07 | 45.07 | 0.02% | 204,000 |
| Mar 31, 2025 | 44.46 | 45.10 | 44.30 | 45.06 | 45.06 | 0.58% | 255,100 |
| Mar 28, 2025 | 45.39 | 45.39 | 44.73 | 44.80 | 44.80 | -1.60% | 290,634 |
| Mar 27, 2025 | 45.50 | 45.71 | 45.39 | 45.53 | 45.53 | -0.04% | 102,400 |
| Mar 26, 2025 | 45.98 | 45.98 | 45.45 | 45.55 | 45.55 | -0.96% | 208,700 |
| Mar 25, 2025 | 46.06 | 46.12 | 45.95 | 45.99 | 45.99 | -0.02% | 196,500 |
| Mar 24, 2025 | 45.89 | 46.01 | 45.73 | 46.00 | 46.00 | 1.12% | 225,725 |
| Mar 21, 2025 | 45.30 | 45.49 | 45.14 | 45.49 | 45.49 | -0.04% | 141,713 |
| Mar 20, 2025 | 45.60 | 45.81 | 45.45 | 45.51 | 45.51 | -0.33% | 185,609 |
| Mar 19, 2025 | 45.33 | 45.83 | 45.27 | 45.66 | 45.66 | 1.11% | 150,800 |
| Mar 18, 2025 | 45.39 | 45.39 | 45.03 | 45.16 | 45.16 | -0.55% | 135,100 |
| Mar 17, 2025 | 45.18 | 45.51 | 45.15 | 45.41 | 45.41 | 0.51% | 212,523 |
| Mar 14, 2025 | 44.78 | 45.18 | 44.74 | 45.18 | 45.18 | 1.62% | 182,348 |
| Mar 13, 2025 | 44.75 | 44.79 | 44.39 | 44.46 | 44.46 | -0.83% | 323,514 |
| Mar 12, 2025 | 45.00 | 45.06 | 44.56 | 44.83 | 44.83 | 0.45% | 166,749 |
| Mar 11, 2025 | 44.84 | 45.05 | 44.54 | 44.63 | 44.63 | -0.67% | 347,630 |
| Mar 10, 2025 | 45.27 | 45.38 | 44.66 | 44.93 | 44.93 | -1.92% | 429,200 |
| Mar 7, 2025 | 45.35 | 45.86 | 45.21 | 45.81 | 45.81 | 0.97% | 294,430 |
| Mar 6, 2025 | 45.70 | 45.89 | 45.22 | 45.37 | 45.37 | -1.56% | 369,800 |
| Mar 5, 2025 | 45.76 | 46.11 | 45.58 | 46.09 | 46.09 | 0.90% | 234,200 |
| Mar 4, 2025 | 45.70 | 46.19 | 45.32 | 45.68 | 45.68 | -1.19% | 406,425 |
| Mar 3, 2025 | 46.84 | 46.95 | 46.06 | 46.23 | 46.23 | -1.01% | 303,848 |
| Feb 28, 2025 | 46.18 | 46.70 | 45.96 | 46.70 | 46.70 | 1.06% | 311,200 |
| Feb 27, 2025 | 46.87 | 46.87 | 46.20 | 46.21 | 46.21 | -0.77% | 219,300 |
| Feb 26, 2025 | 46.62 | 46.88 | 46.38 | 46.57 | 46.57 | 0.37% | 210,300 |
| Feb 25, 2025 | 46.33 | 46.48 | 45.99 | 46.40 | 46.40 | 0.26% | 224,900 |
| Feb 24, 2025 | 46.50 | 46.59 | 46.09 | 46.28 | 46.28 | -0.22% | 270,049 |
| Feb 21, 2025 | 47.01 | 47.01 | 46.33 | 46.38 | 46.38 | -1.13% | 338,722 |
| Feb 20, 2025 | 47.10 | 47.10 | 46.75 | 46.91 | 46.91 | -0.49% | 200,728 |
| Feb 19, 2025 | 47.00 | 47.16 | 46.88 | 47.14 | 47.14 | 0.08% | 160,914 |
| Feb 18, 2025 | 47.02 | 47.10 | 46.89 | 47.10 | 47.10 | 0.53% | 276,336 |
| Feb 14, 2025 | 46.98 | 46.98 | 46.83 | 46.85 | 46.85 | -0.21% | 161,500 |
| Feb 13, 2025 | 46.84 | 47.00 | 46.79 | 46.95 | 46.95 | 0.41% | 162,149 |
| Feb 12, 2025 | 46.61 | 46.79 | 46.52 | 46.76 | 46.76 | -0.19% | 158,506 |
| Feb 11, 2025 | 46.79 | 46.90 | 46.72 | 46.85 | 46.85 | -0.11% | 137,700 |
| Feb 10, 2025 | 46.97 | 46.97 | 46.83 | 46.90 | 46.90 | 0.86% | 185,100 |
| Feb 7, 2025 | 46.95 | 46.95 | 46.45 | 46.50 | 46.50 | -0.81% | 262,900 |
| Feb 6, 2025 | 47.00 | 47.00 | 46.68 | 46.88 | 46.88 | 0.15% | 183,816 |