Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) (TSX:VI)
Canada · Delayed Price · Currency is CAD 45.57
+0.08 (0.18%)
Oct 17, 2025, 3:34 PM EDT
TSX:VI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 45.38 | 45.59 | 45.38 | 45.57 | 45.58 | 0.18% | 8,895 |
| Oct 16, 2025 | 45.54 | 45.69 | 45.39 | 45.49 | 45.49 | 0.42% | 14,210 |
| Oct 15, 2025 | 45.42 | 45.47 | 45.10 | 45.30 | 45.30 | 0.11% | 41,703 |
| Oct 14, 2025 | 44.77 | 45.34 | 44.77 | 45.25 | 45.25 | 1.41% | 11,547 |
| Oct 10, 2025 | 45.71 | 45.71 | 44.59 | 44.62 | 44.62 | -2.28% | 8,008 |
| Oct 9, 2025 | 45.76 | 45.83 | 45.60 | 45.66 | 45.66 | -0.26% | 11,206 |
| Oct 8, 2025 | 45.72 | 45.82 | 45.68 | 45.78 | 45.78 | 0.50% | 6,000 |
| Oct 7, 2025 | 45.68 | 45.68 | 45.49 | 45.55 | 45.55 | -0.42% | 3,000 |
| Oct 6, 2025 | 45.69 | 45.78 | 45.64 | 45.74 | 45.74 | 0.73% | 10,600 |
| Oct 3, 2025 | 45.32 | 45.44 | 45.32 | 45.41 | 45.41 | 0.82% | 4,500 |
| Oct 2, 2025 | 45.04 | 45.08 | 44.95 | 45.04 | 45.04 | 0.36% | 15,244 |
| Oct 1, 2025 | 44.50 | 44.89 | 44.50 | 44.88 | 44.88 | 0.67% | 6,500 |
| Sep 30, 2025 | 44.30 | 44.58 | 44.30 | 44.58 | 44.58 | 0.27% | 3,300 |
| Sep 29, 2025 | 44.44 | 44.47 | 44.40 | 44.46 | 44.46 | 0.09% | 5,300 |
| Sep 26, 2025 | 44.37 | 44.42 | 44.26 | 44.42 | 44.42 | 0.29% | 5,000 |
| Sep 25, 2025 | 44.18 | 44.29 | 44.13 | 44.29 | 44.29 | - | 7,307 |
| Sep 24, 2025 | 44.39 | 44.45 | 44.29 | 44.29 | 44.29 | -0.14% | 7,534 |
| Sep 23, 2025 | 44.50 | 44.55 | 44.30 | 44.35 | 44.35 | -0.25% | 3,626 |
| Sep 22, 2025 | 44.28 | 44.46 | 44.28 | 44.46 | 44.46 | 0.14% | 3,500 |
| Sep 19, 2025 | 44.48 | 44.48 | 44.34 | 44.40 | 44.40 | -0.83% | 17,813 |
| Sep 18, 2025 | 44.58 | 44.79 | 44.58 | 44.77 | 44.52 | 0.97% | 13,300 |
| Sep 17, 2025 | 44.35 | 44.39 | 44.20 | 44.34 | 44.09 | -0.25% | 6,000 |
| Sep 16, 2025 | 44.56 | 44.56 | 44.38 | 44.45 | 44.20 | -0.54% | 6,100 |
| Sep 15, 2025 | 44.62 | 44.70 | 44.62 | 44.69 | 44.44 | 0.45% | 6,500 |
| Sep 12, 2025 | 44.56 | 44.56 | 44.49 | 44.49 | 44.24 | -0.29% | 3,624 |
| Sep 11, 2025 | 44.40 | 44.62 | 44.40 | 44.62 | 44.37 | 0.84% | 4,600 |
| Sep 10, 2025 | 44.25 | 44.30 | 44.22 | 44.25 | 44.00 | 0.07% | 6,400 |
| Sep 9, 2025 | 44.08 | 44.26 | 44.08 | 44.22 | 43.97 | -0.09% | 2,900 |
| Sep 8, 2025 | 44.09 | 44.26 | 44.09 | 44.26 | 44.01 | 0.73% | 8,116 |
| Sep 5, 2025 | 44.06 | 44.06 | 43.76 | 43.94 | 43.70 | -0.16% | 6,400 |
| Sep 4, 2025 | 43.64 | 44.01 | 43.64 | 44.01 | 43.77 | 1.01% | 12,118 |
| Sep 3, 2025 | 43.54 | 43.58 | 43.49 | 43.57 | 43.33 | -0.11% | 6,013 |
| Sep 2, 2025 | 43.61 | 43.62 | 43.43 | 43.62 | 43.38 | -0.41% | 3,440 |
| Aug 29, 2025 | 43.92 | 43.92 | 43.75 | 43.80 | 43.56 | -0.64% | 10,300 |
| Aug 28, 2025 | 44.10 | 44.10 | 44.07 | 44.08 | 43.83 | 0.11% | 3,600 |
| Aug 27, 2025 | 43.96 | 44.03 | 43.94 | 44.03 | 43.79 | -0.25% | 8,622 |
| Aug 26, 2025 | 44.11 | 44.14 | 44.03 | 44.14 | 43.89 | -0.47% | 7,100 |
| Aug 25, 2025 | 44.48 | 44.48 | 44.30 | 44.35 | 44.10 | -0.43% | 6,200 |
| Aug 22, 2025 | 44.49 | 44.57 | 44.49 | 44.54 | 44.29 | 0.59% | 7,800 |
| Aug 21, 2025 | 44.11 | 44.30 | 44.11 | 44.28 | 44.03 | -0.11% | 6,900 |
| Aug 20, 2025 | 44.28 | 44.33 | 44.20 | 44.33 | 44.08 | 0.32% | 7,900 |
| Aug 19, 2025 | 44.31 | 44.31 | 44.16 | 44.19 | 43.94 | -0.07% | 5,600 |
| Aug 18, 2025 | 44.11 | 44.22 | 44.07 | 44.22 | 43.97 | 0.27% | 5,800 |
| Aug 15, 2025 | 44.03 | 44.13 | 44.03 | 44.10 | 43.85 | 0.34% | 7,400 |
| Aug 14, 2025 | 43.84 | 43.97 | 43.78 | 43.95 | 43.71 | 0.05% | 20,400 |
| Aug 13, 2025 | 43.84 | 43.93 | 43.82 | 43.93 | 43.69 | 0.37% | 4,600 |
| Aug 12, 2025 | 43.65 | 43.78 | 43.60 | 43.77 | 43.53 | 0.53% | 5,000 |
| Aug 11, 2025 | 43.53 | 43.56 | 43.50 | 43.54 | 43.30 | -0.05% | 5,800 |
| Aug 8, 2025 | 43.44 | 43.59 | 43.44 | 43.56 | 43.32 | 0.69% | 12,700 |
| Aug 7, 2025 | 43.27 | 43.30 | 43.20 | 43.26 | 43.02 | 0.72% | 5,700 |