Vanguard FTSE Emerging Markets All Cap Index ETF (VEE.TO) TSX

42.94

+0.27(+0.63%)

Updated at August 18 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.92	42.94	42.94	42.94	42.87	29,271
August 15, 2025	42.69	42.67	42.67	42.7	42.62	20,427
August 14, 2025	42.53	42.54	42.54	42.54	42.42	36,023
August 13, 2025	42.85	42.87	42.87	42.91	42.8	19,267
August 12, 2025	42.17	42.45	42.45	42.45	42.11	22,546
August 11, 2025	41.96	41.97	41.97	42.05	41.9	22,428
August 08, 2025	41.85	41.92	41.92	41.94	41.83	14,099
August 07, 2025	41.94	41.95	41.95	42.07	41.91	27,400
August 06, 2025	41.56	41.63	41.63	41.67	41.44	23,800
August 05, 2025	41.63	41.55	41.55	41.68	41.55	24,600
August 01, 2025	41.22	41.09	41.09	41.22	40.9	36,400
July 31, 2025	41.54	41.47	41.47	41.64	41.43	14,800
July 30, 2025	41.75	41.7	41.7	41.75	41.57	37,727
July 29, 2025	41.87	41.81	41.81	41.87	41.76	51,121
July 28, 2025	41.84	41.69	41.69	41.84	41.62	22,900
July 25, 2025	41.73	41.87	41.87	41.91	41.73	18,400
July 24, 2025	41.88	41.84	41.84	41.9	41.82	18,025
July 23, 2025	41.75	41.88	41.88	41.94	41.75	22,400
July 22, 2025	41.69	41.52	41.52	41.69	41.49	17,234
July 21, 2025	41.79	41.76	41.76	41.93	41.7	24,300
July 18, 2025	41.84	41.66	41.66	41.84	41.64	15,989
July 17, 2025	41.54	41.8	41.8	41.81	41.54	15,206
July 16, 2025	41.32	41.33	41.33	41.37	41.16	58,539
July 15, 2025	41.15	41.25	41.25	41.28	41.11	34,500
July 14, 2025	40.87	40.92	40.92	40.93	40.79	30,717
July 11, 2025	40.84	40.81	40.81	40.89	40.79	15,042
July 10, 2025	40.89	40.79	40.79	40.89	40.78	22,961
July 09, 2025	40.82	40.82	40.82	40.86	40.75	24,400
July 08, 2025	40.74	40.81	40.81	40.84	40.74	21,843
July 07, 2025	40.72	40.63	40.63	40.77	40.57	53,400
July 04, 2025	40.83	40.88	40.88	41	40.64	48,946
July 03, 2025	40.73	40.81	40.81	40.85	40.72	41,719
July 02, 2025	40.64	40.69	40.69	40.7	40.58	49,800
June 30, 2025	40.57	40.54	40.54	40.57	40.41	19,830
June 27, 2025	40.57	40.67	40.67	40.75	40.51	66,819
June 26, 2025	40.52	40.54	40.54	40.56	40.42	25,900
June 25, 2025	40.62	40.52	40.52	40.62	40.52	34,138
June 24, 2025	40.09	40.46	40.46	40.46	40.05	60,300
June 23, 2025	39.36	39.61	39.61	39.61	39.32	27,000
June 20, 2025	39.7	39.31	39.31	39.7	39.26	22,107
June 19, 2025	39.37	39.7	39.62	39.71	39.19	33,848
June 18, 2025	39.6	39.64	39.64	39.72	39.5	23,046
June 17, 2025	39.66	39.6	39.6	39.69	39.54	36,028
June 16, 2025	39.74	39.85	39.85	39.99	39.74	15,900
June 13, 2025	39.65	39.46	39.46	39.65	39.44	26,100
June 12, 2025	40.2	40.14	40.14	40.2	40.1	24,400
June 11, 2025	40.34	40.34	40.34	40.42	40.3	20,735
June 10, 2025	40.17	40.23	40.23	40.27	40.07	26,000
June 09, 2025	39.86	39.99	39.99	40.03	39.86	32,644
June 06, 2025	39.64	39.72	39.72	39.74	39.51	29,996
June 05, 2025	39.5	39.45	39.45	39.6	39.4	56,931
June 04, 2025	39.41	39.4	39.4	39.41	39.32	41,900
June 03, 2025	39.06	39.12	39.12	39.16	39	24,200
June 02, 2025	38.89	38.97	38.97	39	38.73	27,100
May 30, 2025	39.19	38.77	38.77	39.19	38.67	60,734
May 29, 2025	39.54	39.47	39.47	39.66	39.38	28,836
May 28, 2025	39.53	39.36	39.36	39.53	39.3	36,592
May 27, 2025	39.49	39.55	39.55	39.56	39.35	32,413
May 26, 2025	39.99	39.64	39.64	40	39.61	10,300
May 23, 2025	39.46	39.45	39.45	39.48	39.34	26,356