VIU.TO - Vanguard FTSE Developed All Cap ex North Amer Idx ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201927.3427.3627.2627.3527.3514,953
May 22, 201927.4127.5327.4027.5027.5036,500
May 21, 201927.5827.5927.4827.5827.5825,700
May 17, 201927.7327.7427.5527.5727.5713,800
May 16, 201927.6727.8627.6727.8127.8120,300
May 15, 201927.3927.5927.3527.5927.5922,100
May 14, 201927.4927.6027.4527.5027.5019,500
May 13, 201927.3527.3727.2027.2527.2519,700
May 10, 201927.5927.7727.4527.7527.7515,100
May 09, 201927.6727.7727.5327.7427.7419,800
May 08, 201927.9027.9927.8727.9427.9415,700
May 07, 201928.1528.1527.8227.8827.8837,700
May 06, 201928.2728.3428.1528.3428.3432,200
May 03, 201928.4928.6128.4028.6128.6119,500
May 02, 201928.4328.4828.3328.4128.4131,100
May 01, 201928.5028.6028.4828.4828.4828,800
Apr 30, 201928.5228.5528.4628.5028.5026,700
Apr 29, 201928.4728.5728.4728.4928.4976,900
Apr 26, 201928.4728.4728.3528.4728.4736,100
Apr 25, 201928.3928.4528.3128.3928.3943,200
Apr 24, 201928.4628.5228.3628.4628.4630,300
Apr 23, 201928.4128.5928.4128.5828.5821,800
Apr 22, 201928.2628.4128.2628.3128.3127,300
Apr 18, 201928.5028.5028.3428.4628.4646,000
Apr 17, 201928.3128.4228.3128.3928.39114,900
Apr 16, 201928.4228.4828.3128.3328.3327,000
Apr 15, 201928.1728.3728.1728.3428.3426,300
Apr 12, 201928.1228.2428.1228.2028.2028,800
Apr 11, 201928.1728.1828.0528.0728.0729,000
Apr 10, 201928.0328.1028.0328.0728.0726,300
Apr 09, 201928.0528.0527.9127.9527.9533,200
Apr 08, 201928.2128.2228.0428.1328.1340,200
Apr 05, 201928.2528.2628.1628.2628.2619,000
Apr 04, 201928.1928.1928.0528.1428.1423,100
Apr 03, 201928.0528.1928.0528.1528.1530,200
Apr 02, 201927.8627.9527.8027.9427.9427,800
Apr 01, 201927.7827.9327.7827.8727.8720,400
Mar 29, 201927.6127.6627.5027.5027.5039,700
Mar 29, 20190.085 Dividend
Mar 28, 201927.7527.8027.6727.7527.6621,900
Mar 27, 201927.7627.8427.6027.7327.6526,700
Mar 26, 201927.7627.8427.6527.7627.6719,300
Mar 25, 201927.5927.6427.5127.6027.5237,700
Mar 22, 201927.8027.8227.5427.5927.5152,800
Mar 21, 201927.8628.1027.8628.1028.0120,900
Mar 20, 201927.8227.9427.7227.8727.7830,000
Mar 19, 201927.9128.0127.8627.8627.7725,000
Mar 18, 201927.9127.9627.8227.9427.8536,600
Mar 15, 201927.7727.8527.7027.8527.7618,500
Mar 14, 201927.5427.5627.4427.5027.4224,200
Mar 13, 201927.4127.5627.3827.4727.3920,700
Mar 12, 201927.4727.4727.3427.3827.3023,900
Mar 11, 201927.2727.5027.2727.4727.3928,500
Mar 08, 201927.0627.2327.0627.1927.1139,700
Mar 07, 201927.5827.5827.3027.3827.3044,400
Mar 06, 201927.6727.7827.6127.6927.6135,900
Mar 05, 201927.5627.6427.5027.5727.4930,800
Mar 04, 201927.6527.6527.4027.4827.4057,200
Mar 01, 201927.4727.5827.3927.5427.4634,000
Feb 28, 201927.2027.2627.0827.1627.08105,700
Feb 27, 201927.2427.2627.1427.2027.1229,300
Feb 26, 201927.3627.4027.3127.3627.2862,600
Feb 25, 201927.2927.3127.1927.2027.1267,200
Feb 22, 201927.0727.2126.9827.0927.0142,800
Feb 21, 201927.1127.1327.0127.1127.0362,100
Feb 20, 201927.1227.1927.0527.1427.0633,300
Feb 19, 201927.0827.1927.0227.1027.0255,400
Feb 15, 201926.9427.0526.9127.0526.9735,300
Feb 14, 201926.8626.8726.7026.7826.7028,800
Feb 13, 201926.7126.8126.6426.6826.6026,400
Feb 12, 201926.6326.7026.5826.6626.5851,400
Feb 11, 201926.5226.5626.4226.4826.4026,400
Feb 08, 201926.3626.4326.2526.4326.3527,000
Feb 07, 201926.6926.6926.4826.5626.4837,000
Feb 06, 201926.8226.8426.7126.7826.7022,600
Feb 05, 201926.6826.7726.6226.7426.6648,200
Feb 04, 201926.4526.5526.3726.4726.3932,600
Feb 01, 201926.4726.4726.2826.3926.3129,700
Jan 31, 201926.4126.5626.3926.5626.48123,300
Jan 30, 201926.4826.5926.3826.5726.4933,600
Jan 29, 201926.4926.5826.4526.5026.4258,500
Jan 28, 201926.3726.3826.2426.3526.2732,400
Jan 25, 201926.4826.5726.4026.4726.3923,600
Jan 24, 201926.3526.4326.2526.3626.2830,000
Jan 23, 201926.4526.4726.2126.3126.2315,700
Jan 22, 201926.3926.3926.1226.1826.1033,800
Jan 21, 201926.4926.5526.2826.4026.3228,900
Jan 18, 201926.3526.5126.3026.4526.3751,600
Jan 17, 201926.3026.3426.0326.1826.1020,100
Jan 16, 201926.0326.1125.9926.1126.0347,300
Jan 15, 201925.9526.0325.8326.0325.9538,900
Jan 14, 201925.7225.9425.7225.8925.8122,400
Jan 11, 201925.9926.0425.9026.0325.9559,800
Jan 10, 201925.9626.1325.8626.0525.9722,300
Jan 09, 201925.8626.0325.8525.9525.8736,400
Jan 08, 201925.7825.9025.7125.7525.6734,600
Jan 07, 201925.7426.1725.5925.6925.6142,700
Jan 04, 201925.3225.8425.3225.8225.7442,800
Jan 03, 201926.3326.3324.9425.1225.0456,000
Jan 02, 201924.8426.1024.8425.6525.5740,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...