Vanguard FTSE Developed Europe All Cap Index ETF (VE.TO) TSX

44.00

+0.195(+0.45%)

Updated at October 03 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202543.8844444443.8810,100
October 02, 202543.8143.843.843.8443.679,631
October 01, 202543.4843.5943.5943.6343.482,320
September 30, 202542.7443.1243.1243.1242.746,300
September 29, 202542.7142.7542.7542.7742.6210,614
September 26, 202542.4442.6242.6242.6342.428,500
September 25, 202542.1942.2342.2342.2342.1311,118
September 24, 202542.4642.4942.4942.6142.467,613
September 23, 202542.6742.5642.5642.7542.557,033
September 22, 202542.3142.5642.5642.5742.2814,436
September 19, 202542.4342.2542.2542.4342.1710,100
September 18, 202542.5142.6242.442.6742.49,905
September 17, 202542.5142.4342.2142.5842.3915,600
September 16, 202542.5842.5542.5542.5842.465,702
September 15, 202542.6842.6442.6442.742.6112,700
September 12, 202542.5142.542.542.5242.453,924
September 11, 202542.4142.642.642.6242.4120,319
September 10, 202542.3842.2542.2542.3842.257,947
September 09, 202542.242.442.442.442.212,900
September 08, 202542.2442.3842.3842.4242.2116,700
September 05, 202542.0642.142.142.1441.9881,942
September 04, 202541.6541.8341.8341.8341.654,100
September 03, 202541.3641.4741.4741.4741.338,703
September 02, 202541.2241.3641.3641.441.1514,626
August 29, 202541.841.8941.8941.8941.657,200
August 28, 202542.0942.0742.0742.1342.049,121
August 27, 202542.1542.1342.1342.1542.0914,002
August 26, 202542.4442.4242.4242.4442.2913,612
August 25, 202542.8942.5742.5742.9142.5413,100
August 22, 202542.8643.0843.0843.1342.8615,816
August 21, 202542.6642.6542.6542.742.616,139
August 20, 202542.6942.8542.8542.8542.698,118
August 19, 202542.5642.5442.5442.6142.487,500
August 18, 202542.1342.2242.2242.2642.136,800
August 15, 202542.2842.442.442.442.287,033
August 14, 202541.9942.2942.2942.2941.998,933
August 13, 202541.8742.0342.0342.0341.8510,700
August 12, 202541.4341.7741.7741.7741.4130,900
August 11, 202541.3741.3641.3641.4141.38,400
August 08, 202541.3641.541.541.5341.358,600
August 07, 202541.3341.3441.3441.3641.237,609
August 06, 202540.8340.8940.8940.9440.8333,629
August 05, 202540.8940.8240.8240.8940.748,900
August 01, 202540.2740.3440.3440.3840.123,100
July 31, 202540.9140.7140.7140.9340.722,600
July 30, 202541.0941.0541.0541.2240.8531,344
July 29, 202541.3141.3141.3141.3541.2511,219
July 28, 202542.3341.2341.2342.3341.1630,446
July 25, 202541.4441.8641.8641.8941.4411,714
July 24, 202541.6541.6641.6641.7341.6310,700
July 23, 202541.342424241.321,430
July 22, 202541.0641.1441.1441.15417,000
July 21, 202541.1641.141.141.3141.0518,100
July 18, 202541.341.0341.0341.341.0114,538
July 17, 202541.141.2841.2841.2841.120,030
July 16, 202540.9841.0641.0641.1140.923,318
July 15, 202541.3441.0341.0341.3441.027,930
July 14, 202541.2141.4141.4141.4341.218,619
July 11, 202541.5741.4441.4441.5741.3922,822
July 10, 202541.8441.8441.8441.8441.818,100