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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201927.7927.8627.6327.6827.6851,600
Sep 19, 201927.7827.8027.7127.7227.7226,700
Sep 18, 201927.5327.6927.5327.6827.6822,900
Sep 17, 201927.5727.6427.5627.6427.6415,800
Sep 16, 201927.6227.6327.4927.5127.5119,000
Sep 13, 201927.4627.8427.4627.7927.7913,400
Sep 12, 201927.3927.5727.3427.5327.5315,200
Sep 11, 201927.1827.3627.1827.3627.3620,000
Sep 10, 201927.0427.0626.9827.0327.0312,700
Sep 09, 201927.0927.1026.9527.0427.0417,200
Sep 06, 201926.9727.0626.9727.0327.036,600
Sep 05, 201927.0027.1027.0027.0527.0524,900
Sep 04, 201926.9526.9826.7726.8726.8724,300
Sep 03, 201926.7026.7126.5926.7126.7122,200
Aug 30, 201926.6626.7326.6226.7026.7036,200
Aug 29, 201926.5826.6526.5326.5826.5823,300
Aug 28, 201926.3126.4326.2926.3926.3916,100
Aug 27, 201926.3926.4626.3226.4026.4029,400
Aug 26, 201926.4826.4826.2926.3126.3121,800
Aug 23, 201926.4226.5526.1326.1326.1332,900
Aug 22, 201926.5526.5526.4226.5426.54137,500
Aug 21, 201926.5226.6326.5226.5426.5426,600
Aug 20, 201926.4726.5126.3926.4126.4117,600
Aug 19, 201926.4426.5326.3926.5226.5223,900
Aug 16, 201926.1126.3126.1126.2526.2516,600
Aug 15, 201926.0426.0725.9326.0026.0045,800
Aug 14, 201926.0526.1625.8325.8325.8331,500
Aug 13, 201926.3526.5226.2726.4826.4831,300
Aug 12, 201926.4626.4626.2026.2226.2245,400
Aug 09, 201926.5626.5626.4126.4626.4640,900
Aug 08, 201926.6826.7326.6026.7026.7022,500
Aug 07, 201926.3526.6126.3126.5926.5919,900
Aug 06, 201926.4126.4226.1326.4126.4138,700
Aug 02, 201926.8626.9626.6226.7726.7714,700
Aug 01, 201927.1427.3026.8726.9126.9153,100
Jul 31, 201927.1727.7126.8627.1227.1283,700
Jul 30, 201927.2627.2627.1027.1427.1420,600
Jul 29, 201927.5427.5427.3927.4727.4743,500
Jul 26, 201927.5227.5527.4827.5127.5112,300
Jul 25, 201927.5427.5427.3327.4127.4118,100
Jul 24, 201927.5727.6627.5427.6627.6615,400
Jul 23, 201927.6427.6527.5227.5827.5810,900
Jul 22, 201927.3427.4127.3227.4027.4027,600
Jul 19, 201927.4127.4127.2227.2727.2722,700
Jul 18, 201927.1727.2727.1327.2527.2518,500
Jul 17, 201927.3427.3527.1927.1927.1928,100
Jul 16, 201927.2927.3627.2527.3627.3623,400
Jul 15, 201927.3427.3927.3027.3227.3221,000
Jul 12, 201927.2927.3127.2427.3027.3024,500
Jul 11, 201927.4627.4627.2927.3427.3434,400
Jul 10, 201927.3827.4827.3127.3727.3720,200
Jul 09, 201927.3327.3827.2827.3227.3223,200
Jul 08, 201927.4027.4627.3227.4427.4442,900
Jul 05, 201927.6327.6327.5027.5627.5622,600
Jul 04, 201927.8727.8727.7727.8527.8537,700
Jul 03, 201927.8027.8627.7127.8227.8224,300
Jul 02, 201927.6527.7427.6227.6527.6537,100
Jun 28, 201927.4427.4727.3727.4627.46139,700
Jun 28, 20190.4054 Dividend
Jun 27, 201927.7927.7927.6827.7527.3418,100
Jun 26, 201927.7527.8427.6927.7027.3027,300
Jun 25, 201927.9327.9727.7827.7827.3735,100
Jun 24, 201927.9628.0227.9327.9327.5226,900
Jun 21, 201927.9928.0327.9327.9627.5518,000
Jun 20, 201928.1028.1027.9528.0327.6217,800
Jun 19, 201928.0028.0027.9427.9727.5614,000
Jun 18, 201927.8928.0027.8827.9527.5427,900
Jun 17, 201927.7227.7227.6327.6427.2432,600
Jun 14, 201927.6827.7327.6027.7127.3113,400
Jun 13, 201927.7627.7627.6627.6927.299,800
Jun 12, 201927.7627.7627.6627.6927.2913,800
Jun 11, 201927.9027.9027.7627.8027.3917,600
Jun 10, 201927.6628.1027.5627.6027.2029,700
Jun 07, 201927.4627.6627.4627.5927.1925,100
Jun 06, 201927.5127.5127.3827.4427.0415,900
Jun 05, 201927.5127.5127.3827.4527.0522,400
Jun 04, 201927.3727.3727.2827.3726.9728,600
Jun 03, 201927.2427.2427.0927.1626.7642,900
May 31, 201927.2927.2927.0627.2026.8031,800
May 30, 201927.2727.3427.2527.2926.8921,300
May 29, 201927.2327.2827.1527.2226.8221,900
May 28, 201927.6427.6427.4127.4227.0238,100
May 27, 201927.6227.6527.5127.6427.2412,000
May 24, 201927.5727.5727.5027.5527.1531,000
May 23, 201927.3427.3627.2627.2826.8828,300
May 22, 201927.4127.5327.4027.5027.1036,500
May 21, 201927.5827.5927.4827.5827.1825,700
May 17, 201927.7327.7427.5527.5727.1713,800
May 16, 201927.6727.8627.6727.8127.4020,300
May 15, 201927.3927.5927.3527.5927.1922,100
May 14, 201927.4927.6027.4527.5027.1019,500
May 13, 201927.3527.3727.2027.2526.8519,700
May 10, 201927.5927.7727.4527.7527.3415,100
May 09, 201927.6727.7727.5327.7427.3319,800
May 08, 201927.9027.9927.8727.9427.5315,700
May 07, 201928.1528.1527.8227.8827.4737,700
May 06, 201928.2728.3428.1528.3427.9332,200
May 03, 201928.4928.6128.4028.6128.1919,500
May 02, 201928.4328.4828.3328.4127.9931,100
May 01, 201928.5028.6028.4828.4828.0628,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...