Vanguard FTSE Dev All Cap ex North America Index ETF CAD Hdgd (VI)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 39.98 | -0.23 | -0.57 | 40.02 | 40.02 | 39.94 | 14022 |
| 1721684400 | 40.21 | 0.17 | 0.42 | 39.98 | 40.21 | 39.98 | 5787 |
| 1721425200 | 40.04 | 0 | 0.00 | 40.04 | 40.04 | 40.04 | 0 |
| 1721338800 | 40.04 | -0.09 | -0.22 | 40.25 | 40.26 | 39.94 | 29259 |
| 1721252400 | 40.13 | -0.49 | -1.21 | 40.19 | 40.25 | 40.12 | 3177 |
| 1721166000 | 40.62 | 0.28 | 0.69 | 40.38 | 40.62 | 40.35 | 5430 |
| 1721079600 | 40.34 | -0.26 | -0.64 | 40.58 | 40.58 | 40.32 | 9557 |
| 1720820400 | 40.6 | 0.22 | 0.54 | 40.52 | 40.72 | 40.52 | 4068 |
| 1720734000 | 40.38 | -0.18 | -0.44 | 40.47 | 40.47 | 40.35 | 10143 |
| 1720647600 | 40.56 | 0.53 | 1.32 | 40.31 | 40.56 | 40.29 | 12823 |
| 1720561200 | 40.03 | -0.06 | -0.15 | 39.97 | 40.04 | 39.95 | 5356 |
| 1720474800 | 40.09 | -0.13 | -0.32 | 40.18 | 40.22 | 40.03 | 22354 |
| 1720215600 | 40.22 | -0.05 | -0.12 | 40.24 | 40.24 | 40.08 | 22262 |
| 1720129200 | 40.27 | 0.22 | 0.55 | 40.25 | 40.31 | 40.18 | 10827 |
| 1720042800 | 40.05 | 0.24 | 0.60 | 40.02 | 40.13 | 39.97 | 10815 |
| 1719956400 | 39.81 | 0.25 | 0.63 | 39.61 | 39.87 | 39.61 | 16636 |
| 1719610800 | 39.56 | -0.04 | -0.10 | 39.52 | 39.67 | 39.46 | 43886 |
| 1719524400 | 39.6 | 0 | 0.00 | 39.59 | 39.61 | 39.53 | 13958 |
| 1719438000 | 39.6 | -0.18 | -0.45 | 39.56 | 39.6 | 39.51 | 5265 |
| 1719351600 | 39.78 | 0.25 | 0.63 | 39.61 | 39.78 | 39.61 | 11600 |
| 1719265200 | 39.53 | 0.19 | 0.48 | 39.66 | 39.66 | 39.5 | 8022 |
| 1719006000 | 39.34 | -0.69 | -1.72 | 39.31 | 39.41 | 39.29 | 27618 |
| 1718919600 | 40.03 | 0.24 | 0.60 | 39.75 | 40.04 | 39.75 | 17149 |
| 1718833200 | 39.79 | -0.02 | -0.05 | 39.73 | 39.84 | 39.71 | 15151 |
| 1718746800 | 39.81 | 0.08 | 0.20 | 39.83 | 39.83 | 39.77 | 9795 |
| 1718660400 | 39.73 | 0.13 | 0.33 | 39.48 | 39.74 | 39.48 | 10801 |
| 1718401200 | 39.6 | -0.34 | -0.85 | 39.65 | 39.65 | 39.53 | 11696 |
| 1718314800 | 39.94 | -0.41 | -1.02 | 40.1 | 40.1 | 39.8 | 13175 |
| 1718228400 | 40.35 | 0.31 | 0.77 | 40.36 | 40.37 | 40.28 | 6520 |
| 1718142000 | 40.04 | -0.42 | -1.04 | 40.09 | 40.09 | 39.9 | 15287 |
| 1718055600 | 40.46 | 0.1 | 0.25 | 40.29 | 40.46 | 40.29 | 7859 |
| 1717796400 | 40.36 | -0.15 | -0.37 | 40.4 | 40.46 | 40.33 | 7362 |
| 1717710000 | 40.51 | -0.01 | -0.02 | 40.43 | 40.52 | 40.43 | 5343 |
| 1717623600 | 40.52 | 0.36 | 0.90 | 40.36 | 40.52 | 40.35 | 7312 |
| 1717537200 | 40.16 | -0.09 | -0.22 | 40.17 | 40.17 | 39.96 | 9262 |
| 1717450800 | 40.25 | -0.08 | -0.20 | 40.44 | 40.44 | 40.1 | 13032 |
| 1717191600 | 40.33 | 0.35 | 0.88 | 40.09 | 40.33 | 40.09 | 3070 |
| 1717105200 | 39.98 | 0.13 | 0.33 | 39.93 | 40.02 | 39.92 | 7590 |
| 1717018800 | 39.85 | -0.47 | -1.17 | 39.89 | 39.89 | 39.8 | 8971 |
| 1716932400 | 40.32 | -0.22 | -0.54 | 40.37 | 40.37 | 40.24 | 6390 |
| 1716846000 | 40.54 | 0.24 | 0.60 | 40.41 | 40.54 | 40.37 | 15464 |
| 1716586800 | 40.3 | 0.2 | 0.50 | 40.23 | 40.3 | 40.23 | 2733 |
| 1716500400 | 40.1 | -0.2 | -0.50 | 40.47 | 40.47 | 40.04 | 5949 |
| 1716414000 | 40.3 | -0.2 | -0.49 | 40.3 | 40.33 | 40.26 | 7839 |
| 1716327600 | 40.5 | 0.05 | 0.12 | 40.42 | 40.5 | 40.42 | 3141 |
| 1715982000 | 40.45 | 0.09 | 0.22 | 40.4 | 40.46 | 40.4 | 2798 |
| 1715895600 | 40.36 | -0.12 | -0.30 | 40.54 | 40.54 | 40.35 | 8680 |
| 1715809200 | 40.48 | 0.09 | 0.22 | 40.4 | 40.48 | 40.38 | 11223 |
| 1715722800 | 40.39 | 0.22 | 0.55 | 40.27 | 40.39 | 40.25 | 4876 |
| 1715636400 | 40.17 | -0.04 | -0.10 | 40.06 | 40.17 | 40.06 | 5238 |
| 1715377200 | 40.21 | 0.13 | 0.32 | 40.16 | 40.21 | 40.15 | 2774 |
| 1715290800 | 40.08 | 0.18 | 0.45 | 39.87 | 40.08 | 39.87 | 6121 |
| 1715204400 | 39.9 | 0.06 | 0.15 | 39.73 | 39.9 | 39.73 | 5029 |
| 1715118000 | 39.84 | 0.19 | 0.48 | 39.76 | 39.87 | 39.76 | 10175 |
| 1715031600 | 39.65 | 0.37 | 0.94 | 39.52 | 39.65 | 39.52 | 5882 |
| 1714772400 | 39.28 | 0.26 | 0.67 | 39.25 | 39.31 | 39.19 | 3727 |
| 1714686000 | 39.02 | 0.13 | 0.33 | 39.12 | 39.12 | 38.97 | 4259 |
| 1714599600 | 38.89 | -0.14 | -0.36 | 38.99 | 39.17 | 38.89 | 1408 |
| 1714513200 | 39.03 | -0.19 | -0.48 | 39.28 | 39.28 | 39.02 | 9160 |
| 1714426800 | 39.22 | 0.01 | 0.03 | 39.21 | 39.26 | 39.18 | 4042 |
| 1714167600 | 39.21 | 0.5 | 1.29 | 39 | 39.23 | 39 | 4886 |
| 1714081200 | 38.71 | -0.31 | -0.79 | 38.53 | 38.75 | 38.53 | 7077 |
| 1713994800 | 39.02 | -0.02 | -0.05 | 39.12 | 39.12 | 38.91 | 6306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
