Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) (TSX:VI)
Canada
· Delayed Price · Currency is CAD 38.55
+0.48 (1.26%)
Apr 17, 2025, 3:59 PM EDT
TSX:VI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 38.31 | 38.80 | 38.31 | 38.55 | 38.55 | 1.26% | 18,838 |
| Apr 16, 2025 | 38.35 | 38.41 | 37.89 | 38.07 | 38.07 | -1.12% | 6,800 |
| Apr 15, 2025 | 38.20 | 38.57 | 38.20 | 38.50 | 38.50 | 1.10% | 9,500 |
| Apr 14, 2025 | 38.16 | 38.25 | 37.80 | 38.08 | 38.08 | 0.69% | 7,032 |
| Apr 11, 2025 | 36.95 | 37.86 | 36.90 | 37.82 | 37.82 | 1.39% | 23,832 |
| Apr 10, 2025 | 37.58 | 37.58 | 36.43 | 37.30 | 37.30 | -3.84% | 17,000 |
| Apr 9, 2025 | 35.73 | 38.79 | 35.66 | 38.79 | 38.79 | 7.78% | 21,943 |
| Apr 8, 2025 | 37.34 | 37.43 | 35.63 | 35.99 | 35.99 | -1.10% | 11,045 |
| Apr 7, 2025 | 35.25 | 37.16 | 35.25 | 36.39 | 36.39 | -1.49% | 15,302 |
| Apr 4, 2025 | 37.75 | 37.75 | 36.90 | 36.94 | 36.94 | -5.33% | 35,649 |
| Apr 3, 2025 | 39.26 | 39.41 | 39.02 | 39.02 | 39.02 | -3.58% | 31,100 |
| Apr 2, 2025 | 40.08 | 40.48 | 40.08 | 40.47 | 40.47 | 0.20% | 17,410 |
| Apr 1, 2025 | 40.60 | 40.60 | 40.39 | 40.39 | 40.39 | -0.22% | 1,405 |
| Mar 31, 2025 | 40.22 | 40.48 | 40.12 | 40.48 | 40.48 | -0.71% | 9,144 |
| Mar 28, 2025 | 41.02 | 41.02 | 40.74 | 40.77 | 40.77 | -1.33% | 18,929 |
| Mar 27, 2025 | 41.20 | 41.35 | 41.13 | 41.32 | 41.32 | - | 12,700 |
| Mar 26, 2025 | 41.53 | 41.53 | 41.23 | 41.32 | 41.32 | -0.79% | 21,600 |
| Mar 25, 2025 | 41.58 | 41.68 | 41.53 | 41.65 | 41.65 | 0.31% | 9,408 |
| Mar 24, 2025 | 41.39 | 41.52 | 41.39 | 41.52 | 41.52 | 0.31% | 16,400 |
| Mar 21, 2025 | 41.35 | 41.41 | 41.30 | 41.39 | 41.39 | -0.60% | 6,104 |
| Mar 20, 2025 | 41.96 | 41.96 | 41.59 | 41.64 | 41.54 | -0.50% | 11,200 |
| Mar 19, 2025 | 41.76 | 41.90 | 41.75 | 41.85 | 41.75 | 0.43% | 20,839 |
| Mar 18, 2025 | 41.73 | 41.73 | 41.58 | 41.67 | 41.57 | -0.22% | 6,923 |
| Mar 17, 2025 | 41.40 | 41.78 | 41.40 | 41.76 | 41.66 | 1.11% | 14,300 |
| Mar 14, 2025 | 40.99 | 41.32 | 40.98 | 41.30 | 41.21 | 1.77% | 3,200 |
| Mar 13, 2025 | 40.76 | 40.76 | 40.50 | 40.58 | 40.49 | -0.51% | 8,000 |
| Mar 12, 2025 | 40.87 | 40.87 | 40.58 | 40.79 | 40.70 | 0.77% | 16,300 |
| Mar 11, 2025 | 40.64 | 40.65 | 40.11 | 40.48 | 40.39 | -0.59% | 24,320 |
| Mar 10, 2025 | 43.30 | 43.30 | 40.52 | 40.72 | 40.63 | -2.16% | 17,000 |
| Mar 7, 2025 | 41.17 | 41.62 | 41.15 | 41.62 | 41.52 | 0.58% | 15,000 |
| Mar 6, 2025 | 41.41 | 41.68 | 41.30 | 41.38 | 41.29 | -0.96% | 15,249 |
| Mar 5, 2025 | 41.48 | 41.85 | 41.43 | 41.78 | 41.68 | 1.04% | 11,400 |
| Mar 4, 2025 | 41.07 | 41.53 | 40.70 | 41.35 | 41.26 | -0.24% | 24,528 |
| Mar 3, 2025 | 41.93 | 41.93 | 41.35 | 41.45 | 41.35 | -0.17% | 24,700 |
| Feb 28, 2025 | 41.25 | 41.52 | 41.13 | 41.52 | 41.42 | 0.56% | 11,147 |
| Feb 27, 2025 | 41.54 | 41.59 | 41.28 | 41.29 | 41.20 | -0.36% | 25,800 |
| Feb 26, 2025 | 41.71 | 41.74 | 41.38 | 41.44 | 41.34 | 0.14% | 18,429 |
| Feb 25, 2025 | 41.50 | 41.50 | 41.28 | 41.38 | 41.28 | 0.44% | 17,544 |
| Feb 24, 2025 | 41.11 | 41.30 | 41.11 | 41.20 | 41.11 | 0.07% | 10,600 |
| Feb 21, 2025 | 41.37 | 41.42 | 41.10 | 41.17 | 41.08 | -0.51% | 11,608 |
| Feb 20, 2025 | 41.33 | 41.39 | 41.29 | 41.38 | 41.28 | -0.36% | 24,505 |
| Feb 19, 2025 | 41.50 | 41.53 | 41.43 | 41.53 | 41.43 | -0.74% | 20,500 |
| Feb 18, 2025 | 41.73 | 41.84 | 41.73 | 41.84 | 41.74 | 0.72% | 24,040 |
| Feb 14, 2025 | 41.54 | 41.55 | 41.51 | 41.54 | 41.44 | -0.05% | 18,206 |
| Feb 13, 2025 | 41.50 | 41.64 | 41.50 | 41.56 | 41.46 | 0.31% | 12,705 |
| Feb 12, 2025 | 41.10 | 41.44 | 41.10 | 41.43 | 41.33 | 0.49% | 13,400 |
| Feb 11, 2025 | 41.06 | 41.26 | 41.03 | 41.23 | 41.14 | 0.27% | 20,103 |
| Feb 10, 2025 | 40.91 | 41.13 | 40.91 | 41.12 | 41.03 | 0.76% | 23,700 |
| Feb 7, 2025 | 40.81 | 40.88 | 40.78 | 40.81 | 40.72 | -0.63% | 6,900 |
| Feb 6, 2025 | 41.05 | 41.13 | 40.94 | 41.07 | 40.98 | 0.51% | 22,500 |