VEF.TO - Vanguard FTSE Dev All Cap ex US ETF CADH

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201741.6341.6341.3941.4041.405,100
Nov 21, 201741.5041.6041.5041.5841.587,300
Nov 20, 201741.3341.3541.2641.3441.345,100
Nov 17, 201741.2641.2641.1041.1241.1212,200
Nov 16, 201741.4041.4141.2441.3841.389,900
Nov 15, 201740.9141.0140.7040.9340.9316,200
Nov 14, 201741.3341.3341.1741.2241.229,400
Nov 13, 201741.2041.4341.2041.4041.4010,800
Nov 10, 201741.5541.5541.4041.5041.5014,600
Nov 09, 201741.6241.6441.3841.6241.6217,800
Nov 08, 201741.9042.0341.9042.0342.034,400
Nov 07, 201742.0142.0141.8541.8641.864,200
Nov 06, 201741.9841.9841.9241.9841.9812,200
Nov 03, 201741.9842.0041.8941.9741.979,800
Nov 02, 201741.8741.9641.7541.9641.966,500
Nov 01, 201741.9842.0241.8741.8941.8924,700
Oct 31, 201741.5741.7141.5741.6841.6813,500
Oct 30, 201741.5141.5141.4041.4041.406,500
Oct 27, 201741.4141.5041.3941.4841.487,000
Oct 26, 201741.1841.3941.1841.3841.384,900
Oct 25, 201741.2441.2440.9341.0641.065,900
Oct 24, 201741.2041.2941.1841.2741.2715,400
Oct 23, 201741.2141.2341.0941.0941.098,200
Oct 20, 201741.1041.1641.0941.1541.1519,000
Oct 19, 201740.9041.0340.9041.0341.0313,300
Oct 18, 201741.1941.1941.1241.1541.1510,000
Oct 17, 201741.0841.0840.9941.0741.0723,500
Oct 16, 201741.1041.1041.0241.0641.067,600
Oct 13, 201740.8941.0440.8941.0041.008,000
Oct 12, 201740.9040.9140.8440.8440.846,400
Oct 11, 201740.8140.8640.7840.8440.845,500
Oct 10, 201740.7040.8140.7040.8140.8110,500
Oct 06, 201740.6240.6240.5740.6040.608,800
Oct 05, 201740.5940.7040.5940.6840.6810,200
Oct 04, 201740.5240.5640.5140.5240.5211,700
Oct 03, 201740.5440.6540.5440.6540.6511,000
Oct 02, 201740.3840.5340.3740.5340.5312,300
Sep 29, 201740.2040.3240.1940.3240.323,700
Sep 28, 201740.0740.0940.0240.0940.0928,200
Sep 27, 201739.9640.0839.9240.0840.0814,700
Sep 26, 201739.8439.8839.7939.8439.847,000
Sep 25, 201739.8939.8939.8139.8539.857,600
Sep 22, 201739.9839.9839.8539.8939.891,400
Sep 21, 201739.9839.9839.8539.8639.863,700
Sep 20, 201739.9639.9739.7339.9239.9238,300
Sep 20, 20170.122 Dividend
Sep 19, 201739.9139.9739.8939.9639.8444,500
Sep 18, 201739.8439.8939.8339.8539.735,500
Sep 15, 201739.6339.6539.5739.6539.537,000
Sep 14, 201739.7139.7439.6539.7439.623,700
Sep 13, 201739.7539.8139.7439.7739.657,100
Sep 12, 201739.7539.7739.7339.7639.6411,900
Sep 11, 201739.5039.6739.5039.6739.5513,800
Sep 08, 201739.1739.2139.1039.1038.9815,600
Sep 07, 201739.3939.3939.2039.2139.092,300
Sep 06, 201739.1339.2639.0339.2439.1221,800
Sep 05, 201739.2939.2938.8338.9138.795,500
Sep 01, 201739.5239.5239.4039.4539.333,000
Aug 31, 201739.3239.3239.2539.2739.155,900
Aug 30, 201739.0039.1139.0039.0738.958,300
Aug 29, 201738.6838.9538.6538.9538.839,100
Aug 28, 201739.1339.1339.0239.0438.922,500
Aug 25, 201739.3039.3039.1439.1439.025,200
Aug 24, 201739.2039.2039.1339.1539.032,300
Aug 23, 201739.1239.1839.0939.1439.024,500
Aug 22, 201739.0739.2439.0739.2439.124,900
Aug 21, 201738.9538.9538.8138.8738.756,700
Aug 18, 201738.9239.0738.9039.0138.893,000
Aug 17, 201739.3439.3439.0239.0238.906,600
Aug 16, 201739.4439.4739.3739.3739.253,400
Aug 15, 201739.2839.3039.2339.3039.185,200
Aug 14, 201739.1039.2339.1039.1639.043,400
Aug 11, 201738.8438.8438.7338.7638.643,600
Aug 10, 201739.2639.2638.8838.8838.7614,500
Aug 09, 201739.4639.4639.3939.4539.3311,500
Aug 08, 201739.6939.8239.6139.6339.518,800
Aug 04, 201739.6639.7539.6639.7439.624,500
Aug 03, 201739.5139.5239.4739.4739.359,100
Aug 02, 201739.5239.5739.4639.5339.415,900
Aug 01, 201739.5639.6239.4939.5639.4415,900
Jul 31, 201739.3839.3839.2339.2439.1213,300
Jul 28, 201739.3239.3239.1839.2739.1512,200
Jul 27, 201739.5439.5739.3639.4439.324,900
Jul 26, 201739.5039.5239.4039.4039.2813,000
Jul 25, 201739.5139.5139.3939.4139.294,100
Jul 24, 201739.3339.3339.2239.2839.162,800
Jul 21, 201739.4339.4339.3139.3739.256,800
Jul 20, 201739.6939.6939.5639.6239.504,700
Jul 19, 201739.4939.5839.4539.5839.4611,500
Jul 18, 201739.3939.3939.3039.3839.265,700
Jul 17, 201739.5839.5839.5039.5339.4117,000
Jul 14, 201739.5039.5839.4739.5839.468,700
Jul 13, 201739.5139.5339.4539.5339.415,600
Jul 12, 201739.4539.4939.4139.4639.349,500
Jul 11, 201739.1439.1639.0839.1639.047,200
Jul 10, 201739.2239.2239.1039.1939.078,500
Jul 07, 201738.9439.0838.9439.0838.962,900
Jul 06, 201739.0039.0138.9238.9238.805,100
Jul 05, 201739.9239.9239.1739.2439.125,700
Jul 04, 201739.2839.3139.0939.2539.138,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...