Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) (TSX: VI)

VI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	39.22	39.36	39.15	39.36	39.36	0.33%	20,209
Dec 23, 2024	39.05	39.23	38.95	39.23	39.23	0.74%	12,723
Dec 20, 2024	38.55	39.05	38.55	38.94	38.94	-0.46%	21,146
Dec 19, 2024	39.10	39.23	39.10	39.12	39.12	0.05%	18,739
Dec 18, 2024	39.55	39.67	39.04	39.10	39.10	-1.16%	12,207
Dec 17, 2024	39.49	39.56	39.49	39.56	39.56	-0.30%	5,500
Dec 16, 2024	39.73	39.80	39.68	39.68	39.68	-0.43%	8,245
Dec 13, 2024	39.84	39.85	39.78	39.85	39.85	-0.10%	5,929
Dec 12, 2024	40.03	40.03	39.89	39.89	39.89	-0.60%	28,400
Dec 11, 2024	40.24	40.24	40.03	40.13	40.13	0.98%	9,620
Dec 10, 2024	39.88	39.89	39.74	39.74	39.74	-0.65%	9,200
Dec 9, 2024	40.09	40.17	40.00	40.00	40.00	0.15%	10,618
Dec 6, 2024	39.89	39.97	39.88	39.94	39.94	0.10%	10,748
Dec 5, 2024	39.92	39.98	39.90	39.90	39.90	0.05%	3,804
Dec 4, 2024	39.95	39.95	39.77	39.88	39.88	0.23%	14,300
Dec 3, 2024	39.77	39.84	39.72	39.79	39.79	0.33%	13,400
Dec 2, 2024	39.61	39.68	39.49	39.66	39.66	0.43%	13,334
Nov 29, 2024	39.10	39.49	39.10	39.49	39.49	0.56%	11,832
Nov 28, 2024	39.10	39.27	39.10	39.27	39.27	0.67%	10,500
Nov 27, 2024	39.02	39.05	38.93	39.01	39.01	-0.41%	10,300
Nov 26, 2024	39.21	39.21	39.12	39.17	39.17	-0.63%	12,219
Nov 25, 2024	39.44	39.49	39.40	39.42	39.42	0.05%	10,600
Nov 22, 2024	39.21	39.41	39.21	39.40	39.40	0.77%	10,600
Nov 21, 2024	38.91	39.11	38.85	39.10	39.10	0.41%	7,505
Nov 20, 2024	38.96	38.99	38.75	38.94	38.94	-	9,821
Nov 19, 2024	38.82	38.99	38.70	38.94	38.94	-0.21%	20,000
Nov 18, 2024	38.92	39.09	38.92	39.02	39.02	0.31%	1,846
Nov 15, 2024	39.06	39.06	38.77	38.90	38.90	-0.64%	11,200
Nov 14, 2024	39.21	39.22	39.10	39.15	39.15	0.57%	10,200
Nov 13, 2024	38.85	38.98	38.74	38.93	38.93	-0.38%	12,700
Nov 12, 2024	39.26	39.26	38.82	39.08	39.08	-1.19%	23,700
Nov 11, 2024	39.60	39.63	39.53	39.55	39.55	0.56%	9,048
Nov 8, 2024	39.40	39.40	39.10	39.33	39.33	-0.91%	92,300
Nov 7, 2024	39.56	39.69	39.49	39.69	39.69	0.92%	33,227
Nov 6, 2024	39.49	39.49	39.19	39.33	39.33	-0.03%	44,502
Nov 5, 2024	39.31	39.36	39.27	39.34	39.34	0.41%	11,104
Nov 4, 2024	39.19	39.29	39.09	39.18	39.18	-0.13%	22,300
Nov 1, 2024	39.28	39.33	39.18	39.23	39.23	0.46%	9,623
Oct 31, 2024	39.12	39.12	38.98	39.05	39.05	-0.74%	18,045
Oct 30, 2024	39.43	39.49	39.33	39.34	39.34	-0.76%	11,237
Oct 29, 2024	39.71	39.76	39.64	39.64	39.64	-0.18%	6,022
Oct 28, 2024	39.59	39.76	39.59	39.71	39.71	0.74%	6,009
Oct 25, 2024	39.48	39.52	39.40	39.42	39.42	-0.10%	8,510
Oct 24, 2024	39.50	39.50	39.36	39.46	39.46	0.18%	6,800
Oct 23, 2024	39.42	39.43	39.31	39.39	39.39	-0.43%	10,935
Oct 22, 2024	39.53	39.62	39.50	39.56	39.56	-0.55%	15,600
Oct 21, 2024	39.94	39.94	39.77	39.78	39.78	-0.65%	19,111
Oct 18, 2024	40.04	40.05	39.92	40.04	40.04	0.02%	4,800
Oct 17, 2024	39.99	40.03	39.94	40.03	40.03	0.45%	27,800
Oct 16, 2024	39.80	39.89	39.77	39.85	39.85	0.56%	8,900
Oct 15, 2024	39.98	40.05	39.58	39.63	39.63	-0.88%	15,000
Oct 11, 2024	39.91	40.03	39.91	39.98	39.98	0.58%	8,100
Oct 10, 2024	39.69	39.81	39.69	39.75	39.75	-0.45%	7,704
Oct 9, 2024	39.70	39.94	39.65	39.93	39.93	0.48%	3,300
Oct 8, 2024	39.67	39.76	39.65	39.74	39.74	-0.20%	10,009
Oct 7, 2024	39.83	39.91	39.74	39.82	39.82	-0.35%	15,700
Oct 4, 2024	39.83	40.00	39.83	39.96	39.96	0.99%	6,800
Oct 3, 2024	39.56	39.65	39.48	39.57	39.57	-0.55%	13,605
Oct 2, 2024	39.65	39.79	39.57	39.79	39.79	0.40%	8,100
Oct 1, 2024	39.77	39.80	39.45	39.63	39.63	-0.08%	10,603
Sep 30, 2024	39.85	39.85	39.63	39.66	39.66	-0.28%	4,742
Sep 27, 2024	39.94	39.99	39.72	39.77	39.77	-1.12%	5,200
Sep 26, 2024	40.03	40.27	40.03	40.22	40.22	1.98%	10,607
Sep 25, 2024	39.45	39.46	39.40	39.44	39.44	0.03%	8,200
Sep 24, 2024	39.45	39.48	39.43	39.43	39.43	0.18%	5,700
Sep 23, 2024	39.26	39.37	39.26	39.36	39.36	0.36%	10,708
Sep 20, 2024	39.23	39.25	39.19	39.22	39.22	-1.21%	4,333
Sep 19, 2024	39.67	39.76	39.59	39.70	39.52	1.59%	19,512
Sep 18, 2024	39.11	39.20	38.93	39.08	38.90	-0.20%	16,200
Sep 17, 2024	39.15	39.27	39.07	39.16	38.98	-0.05%	6,100
Sep 16, 2024	38.95	39.18	38.92	39.18	39.00	0.36%	13,938
Sep 13, 2024	39.01	39.10	39.00	39.04	38.86	-	3,025
Sep 12, 2024	38.84	39.04	38.84	39.04	38.86	0.57%	3,543
Sep 11, 2024	38.60	38.82	38.19	38.82	38.64	0.57%	11,610
Sep 10, 2024	38.73	38.73	38.31	38.60	38.43	-0.49%	5,800
Sep 9, 2024	38.69	38.88	38.69	38.79	38.61	1.44%	7,003
Sep 6, 2024	38.93	38.93	38.21	38.24	38.07	-1.95%	27,400
Sep 5, 2024	39.06	39.06	38.86	39.00	38.82	-0.23%	6,230
Sep 4, 2024	39.12	39.21	39.01	39.09	38.91	-1.01%	18,933
Sep 3, 2024	39.87	39.87	39.40	39.49	39.31	-1.55%	4,939
Aug 30, 2024	40.00	40.11	39.96	40.11	39.93	0.88%	2,900
Aug 29, 2024	39.85	39.92	39.75	39.76	39.58	0.38%	11,318
Aug 28, 2024	39.70	39.74	39.47	39.61	39.43	-	3,816
Aug 27, 2024	39.59	39.63	39.55	39.61	39.43	0.25%	4,819
Aug 26, 2024	39.70	39.70	39.46	39.51	39.33	-0.30%	12,021
Aug 23, 2024	39.58	39.66	39.58	39.63	39.45	0.89%	6,426
Aug 22, 2024	39.57	39.61	39.22	39.28	39.10	-0.18%	9,642
Aug 21, 2024	39.25	39.35	39.25	39.35	39.17	0.54%	10,907
Aug 20, 2024	39.12	39.31	39.10	39.14	38.96	-0.74%	7,000
Aug 19, 2024	39.17	39.49	39.17	39.43	39.25	0.56%	9,225
Aug 16, 2024	39.16	39.22	39.16	39.21	39.03	-0.03%	2,422
Aug 15, 2024	39.12	39.24	39.12	39.22	39.04	1.58%	7,000
Aug 14, 2024	38.52	38.61	38.40	38.61	38.44	0.47%	7,000
Aug 13, 2024	38.11	38.43	38.11	38.43	38.26	1.24%	2,100
Aug 12, 2024	37.98	38.05	37.80	37.96	37.79	0.13%	16,200
Aug 9, 2024	37.69	37.91	37.65	37.91	37.74	0.11%	6,100
Aug 8, 2024	37.59	37.95	37.57	37.87	37.70	2.08%	11,500
Aug 7, 2024	37.69	37.69	37.10	37.10	36.93	0.54%	18,902
Aug 6, 2024	36.77	37.02	36.58	36.90	36.73	-2.36%	9,725
Aug 2, 2024	38.50	38.50	37.49	37.79	37.62	-3.05%	49,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.