Vanguard FTSE Developed All Cap ex U.S. Index ETF (TSX:VDU)
Canada
· Delayed Price · Currency is CAD 53.99
-0.37 (-0.68%)
At close: Dec 5, 2025
TSX:VDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.37 | 54.37 | 53.99 | 53.99 | 53.99 | -0.68% | 4,775 |
| Dec 4, 2025 | 54.42 | 54.45 | 54.28 | 54.36 | 54.36 | 0.31% | 3,904 |
| Dec 3, 2025 | 54.01 | 54.21 | 53.95 | 54.19 | 54.19 | 0.31% | 7,149 |
| Dec 2, 2025 | 54.15 | 54.15 | 53.88 | 54.02 | 54.02 | 0.13% | 2,393 |
| Dec 1, 2025 | 53.96 | 54.07 | 53.87 | 53.95 | 53.95 | -0.86% | 8,079 |
| Nov 28, 2025 | 54.00 | 54.42 | 53.90 | 54.42 | 54.42 | 0.78% | 7,463 |
| Nov 27, 2025 | 54.37 | 54.51 | 54.00 | 54.00 | 54.00 | -0.22% | 7,417 |
| Nov 26, 2025 | 53.90 | 54.18 | 53.90 | 54.12 | 54.12 | 0.66% | 8,951 |
| Nov 25, 2025 | 53.31 | 53.77 | 53.27 | 53.77 | 53.77 | 1.04% | 11,979 |
| Nov 24, 2025 | 53.01 | 53.24 | 52.89 | 53.21 | 53.21 | 0.47% | 30,213 |
| Nov 21, 2025 | 52.59 | 53.08 | 52.56 | 52.96 | 52.96 | 1.44% | 12,414 |
| Nov 20, 2025 | 53.23 | 53.27 | 52.21 | 52.21 | 52.21 | -1.14% | 18,340 |
| Nov 19, 2025 | 52.66 | 52.88 | 52.60 | 52.81 | 52.81 | 0.21% | 9,264 |
| Nov 18, 2025 | 52.74 | 52.80 | 52.53 | 52.70 | 52.70 | -1.50% | 7,695 |
| Nov 17, 2025 | 53.81 | 53.93 | 53.32 | 53.50 | 53.50 | -1.05% | 13,983 |
| Nov 14, 2025 | 53.81 | 54.18 | 53.74 | 54.07 | 54.07 | -0.17% | 10,328 |
| Nov 13, 2025 | 54.63 | 54.63 | 54.15 | 54.16 | 54.16 | -0.97% | 4,267 |
| Nov 12, 2025 | 54.61 | 54.73 | 54.61 | 54.69 | 54.69 | 0.53% | 3,252 |
| Nov 11, 2025 | 54.25 | 54.41 | 54.25 | 54.40 | 54.40 | 0.59% | 4,063 |
| Nov 10, 2025 | 53.82 | 54.08 | 53.79 | 54.08 | 54.08 | 1.20% | 3,193 |
| Nov 7, 2025 | 53.28 | 53.44 | 53.15 | 53.44 | 53.44 | -0.32% | 13,353 |
| Nov 6, 2025 | 53.77 | 53.77 | 53.54 | 53.61 | 53.61 | -0.45% | 104,665 |
| Nov 5, 2025 | 53.61 | 53.94 | 53.61 | 53.85 | 53.85 | 0.67% | 52,713 |
| Nov 4, 2025 | 53.50 | 53.71 | 53.46 | 53.49 | 53.49 | -0.98% | 57,981 |
| Nov 3, 2025 | 53.98 | 54.06 | 53.89 | 54.02 | 54.02 | 0.41% | 35,033 |
| Oct 31, 2025 | 53.92 | 53.92 | 53.59 | 53.80 | 53.80 | 0.20% | 69,198 |
| Oct 30, 2025 | 53.77 | 53.86 | 53.70 | 53.70 | 53.70 | -0.14% | 59,916 |
| Oct 29, 2025 | 54.18 | 54.18 | 53.56 | 53.77 | 53.77 | -0.54% | 55,412 |
| Oct 28, 2025 | 54.13 | 54.19 | 54.06 | 54.06 | 54.06 | -0.42% | 32,480 |
| Oct 27, 2025 | 54.26 | 54.29 | 54.17 | 54.29 | 54.29 | 0.70% | 19,043 |
| Oct 24, 2025 | 53.98 | 54.04 | 53.91 | 53.91 | 53.91 | 0.39% | 34,214 |
| Oct 23, 2025 | 53.48 | 53.77 | 53.48 | 53.70 | 53.70 | 0.58% | 26,666 |
| Oct 22, 2025 | 53.54 | 53.59 | 53.21 | 53.39 | 53.39 | -0.28% | 141,521 |
| Oct 21, 2025 | 53.78 | 53.78 | 53.54 | 53.54 | 53.54 | -0.94% | 24,775 |
| Oct 20, 2025 | 53.91 | 54.08 | 53.90 | 54.05 | 54.05 | 0.99% | 23,853 |
| Oct 17, 2025 | 53.35 | 53.56 | 53.32 | 53.52 | 53.52 | -0.17% | 30,526 |
| Oct 16, 2025 | 53.62 | 53.84 | 53.51 | 53.61 | 53.61 | 0.47% | 65,870 |
| Oct 15, 2025 | 53.35 | 53.42 | 53.10 | 53.36 | 53.36 | 0.70% | 34,022 |
| Oct 14, 2025 | 52.44 | 53.14 | 52.42 | 52.99 | 52.99 | 1.69% | 80,902 |
| Oct 10, 2025 | 53.29 | 53.29 | 52.05 | 52.11 | 52.11 | -2.07% | 165,347 |
| Oct 9, 2025 | 53.47 | 53.47 | 53.12 | 53.21 | 53.21 | -0.37% | 75,467 |
| Oct 8, 2025 | 53.36 | 53.41 | 53.28 | 53.41 | 53.41 | 0.36% | 31,834 |
| Oct 7, 2025 | 53.65 | 53.65 | 53.21 | 53.22 | 53.22 | -1.02% | 39,685 |
| Oct 6, 2025 | 53.78 | 53.80 | 53.66 | 53.77 | 53.77 | 0.34% | 40,097 |
| Oct 3, 2025 | 53.30 | 53.65 | 53.30 | 53.59 | 53.59 | 0.85% | 25,681 |
| Oct 2, 2025 | 53.20 | 53.20 | 52.93 | 53.14 | 53.14 | 0.36% | 22,407 |
| Oct 1, 2025 | 52.83 | 53.01 | 52.83 | 52.95 | 52.95 | 0.95% | 16,815 |
| Sep 30, 2025 | 52.28 | 52.49 | 52.21 | 52.45 | 52.45 | 0.33% | 18,366 |
| Sep 29, 2025 | 52.30 | 52.32 | 52.16 | 52.28 | 52.28 | 0.37% | 20,928 |
| Sep 26, 2025 | 51.91 | 52.10 | 51.91 | 52.08 | 52.08 | 0.52% | 25,007 |
| Sep 25, 2025 | 51.79 | 51.81 | 51.63 | 51.81 | 51.81 | -0.37% | 37,226 |
| Sep 24, 2025 | 52.03 | 52.16 | 51.95 | 52.00 | 52.00 | -0.27% | 29,581 |
| Sep 23, 2025 | 52.45 | 52.45 | 52.09 | 52.14 | 52.14 | - | 40,258 |
| Sep 22, 2025 | 51.88 | 52.16 | 51.82 | 52.14 | 52.14 | 0.75% | 11,165 |
| Sep 19, 2025 | 51.96 | 51.96 | 51.68 | 51.75 | 51.75 | -0.93% | 12,889 |
| Sep 18, 2025 | 52.11 | 52.28 | 52.02 | 52.24 | 52.05 | 0.51% | 7,683 |
| Sep 17, 2025 | 52.07 | 52.20 | 51.88 | 51.97 | 51.79 | -0.19% | 44,237 |
| Sep 16, 2025 | 52.14 | 52.14 | 51.95 | 52.07 | 51.88 | -0.27% | 24,442 |
| Sep 15, 2025 | 52.26 | 52.37 | 52.20 | 52.21 | 52.02 | 0.21% | 16,053 |
| Sep 12, 2025 | 52.23 | 52.23 | 52.05 | 52.10 | 51.91 | -0.31% | 16,565 |
| Sep 11, 2025 | 52.03 | 52.28 | 52.03 | 52.26 | 52.07 | 0.87% | 25,872 |
| Sep 10, 2025 | 51.89 | 51.89 | 51.76 | 51.81 | 51.63 | 0.14% | 17,851 |
| Sep 9, 2025 | 51.74 | 51.74 | 51.53 | 51.74 | 51.56 | 0.10% | 14,798 |
| Sep 8, 2025 | 51.47 | 51.69 | 51.47 | 51.69 | 51.51 | 0.51% | 13,529 |
| Sep 5, 2025 | 51.39 | 51.44 | 51.13 | 51.43 | 51.25 | 0.88% | 15,452 |
| Sep 4, 2025 | 50.63 | 51.00 | 50.63 | 50.98 | 50.80 | 0.75% | 16,404 |
| Sep 3, 2025 | 50.46 | 50.60 | 50.46 | 50.60 | 50.42 | 0.32% | 20,288 |
| Sep 2, 2025 | 50.27 | 50.50 | 50.19 | 50.44 | 50.26 | -0.53% | 22,095 |
| Aug 29, 2025 | 50.80 | 50.82 | 50.66 | 50.71 | 50.53 | -0.65% | 19,058 |
| Aug 28, 2025 | 51.03 | 51.07 | 50.98 | 51.04 | 50.86 | 0.16% | 4,831 |
| Aug 27, 2025 | 50.92 | 50.98 | 50.88 | 50.96 | 50.78 | -0.47% | 22,743 |
| Aug 26, 2025 | 51.10 | 51.20 | 51.04 | 51.20 | 51.02 | -0.23% | 26,607 |
| Aug 25, 2025 | 51.62 | 51.62 | 51.29 | 51.32 | 51.14 | -0.92% | 19,550 |
| Aug 22, 2025 | 51.39 | 51.88 | 51.39 | 51.80 | 51.61 | 1.04% | 20,384 |
| Aug 21, 2025 | 51.25 | 51.29 | 51.18 | 51.26 | 51.08 | -0.25% | 24,593 |
| Aug 20, 2025 | 51.27 | 51.39 | 51.22 | 51.39 | 51.21 | 0.33% | 19,040 |
| Aug 19, 2025 | 51.24 | 51.36 | 51.18 | 51.22 | 51.04 | 0.31% | 16,996 |
| Aug 18, 2025 | 51.06 | 51.10 | 50.99 | 51.06 | 50.88 | -0.18% | 14,238 |
| Aug 15, 2025 | 51.18 | 51.18 | 51.07 | 51.15 | 50.97 | 0.45% | 23,876 |
| Aug 14, 2025 | 50.72 | 50.92 | 50.72 | 50.92 | 50.74 | 0.18% | 15,113 |
| Aug 13, 2025 | 50.81 | 50.85 | 50.75 | 50.83 | 50.65 | 0.40% | 18,444 |
| Aug 12, 2025 | 50.22 | 50.63 | 50.22 | 50.63 | 50.45 | 1.08% | 14,968 |
| Aug 11, 2025 | 50.19 | 50.19 | 50.05 | 50.09 | 49.91 | -0.20% | 20,114 |
| Aug 8, 2025 | 50.10 | 50.23 | 50.10 | 50.19 | 50.01 | 0.56% | 20,462 |
| Aug 7, 2025 | 50.01 | 50.02 | 49.78 | 49.91 | 49.73 | 0.69% | 26,636 |
| Aug 6, 2025 | 49.42 | 49.63 | 49.42 | 49.57 | 49.39 | 0.51% | 23,895 |
| Aug 5, 2025 | 49.44 | 49.44 | 49.20 | 49.32 | 49.14 | 1.40% | 29,450 |
| Aug 1, 2025 | 48.69 | 48.69 | 48.30 | 48.64 | 48.47 | -0.65% | 33,241 |
| Jul 31, 2025 | 49.33 | 49.33 | 48.93 | 48.96 | 48.79 | -0.77% | 29,411 |
| Jul 30, 2025 | 49.48 | 49.56 | 49.18 | 49.34 | 49.16 | -0.30% | 30,151 |
| Jul 29, 2025 | 49.60 | 49.60 | 49.42 | 49.49 | 49.31 | 0.24% | 14,819 |
| Jul 28, 2025 | 49.79 | 49.79 | 49.29 | 49.37 | 49.19 | -1.28% | 16,483 |
| Jul 25, 2025 | 49.75 | 50.01 | 49.74 | 50.01 | 49.83 | 0.34% | 10,307 |
| Jul 24, 2025 | 49.96 | 49.97 | 49.84 | 49.84 | 49.66 | -0.36% | 30,311 |
| Jul 23, 2025 | 49.72 | 50.05 | 49.58 | 50.02 | 49.84 | 2.02% | 63,599 |
| Jul 22, 2025 | 48.91 | 49.06 | 48.91 | 49.03 | 48.86 | -0.06% | 16,545 |
| Jul 21, 2025 | 48.99 | 49.26 | 48.99 | 49.06 | 48.89 | 0.35% | 23,815 |
| Jul 18, 2025 | 49.10 | 49.11 | 48.85 | 48.89 | 48.72 | -0.43% | 18,523 |
| Jul 17, 2025 | 48.86 | 49.11 | 48.86 | 49.10 | 48.93 | 0.70% | 10,594 |
| Jul 16, 2025 | 48.82 | 48.82 | 48.52 | 48.76 | 48.59 | 0.14% | 87,170 |