Vanguard FTSE Developed Europe All Cap Index ETF (TSX:VE)
Canada
· Delayed Price · Currency is CAD 44.43
-0.77 (-1.69%)
At close: Mar 6, 2026
TSX:VE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.32 | 44.56 | 44.01 | 44.43 | 44.43 | -1.69% | 94,554 |
| Mar 5, 2026 | 45.33 | 45.46 | 44.85 | 45.20 | 45.20 | -1.84% | 32,886 |
| Mar 4, 2026 | 45.80 | 46.04 | 45.67 | 46.04 | 46.04 | 0.92% | 47,946 |
| Mar 3, 2026 | 45.37 | 45.63 | 44.77 | 45.62 | 45.62 | -3.33% | 63,015 |
| Mar 2, 2026 | 47.06 | 47.24 | 46.80 | 47.19 | 47.19 | -1.58% | 20,133 |
| Feb 27, 2026 | 48.04 | 48.13 | 47.80 | 47.95 | 47.95 | -0.83% | 27,719 |
| Feb 26, 2026 | 48.19 | 48.35 | 47.90 | 48.35 | 48.35 | 0.21% | 14,302 |
| Feb 25, 2026 | 48.01 | 48.25 | 47.95 | 48.25 | 48.25 | 0.73% | 9,982 |
| Feb 24, 2026 | 47.77 | 47.91 | 47.77 | 47.90 | 47.90 | 0.27% | 13,683 |
| Feb 23, 2026 | 47.93 | 47.93 | 47.57 | 47.77 | 47.77 | -0.38% | 22,445 |
| Feb 20, 2026 | 47.57 | 47.96 | 47.55 | 47.95 | 47.95 | 0.67% | 30,593 |
| Feb 19, 2026 | 47.33 | 47.63 | 47.28 | 47.63 | 47.63 | -0.04% | 13,046 |
| Feb 18, 2026 | 47.53 | 47.74 | 47.52 | 47.65 | 47.65 | 1.36% | 25,120 |
| Feb 17, 2026 | 46.98 | 47.29 | 46.98 | 47.01 | 47.01 | 0.56% | 15,830 |
| Feb 13, 2026 | 46.79 | 46.97 | 46.64 | 46.75 | 46.75 | -0.46% | 22,868 |
| Feb 12, 2026 | 47.27 | 47.28 | 46.89 | 46.97 | 46.97 | -0.43% | 13,164 |
| Feb 11, 2026 | 47.16 | 47.24 | 46.96 | 47.17 | 47.17 | 0.43% | 16,370 |
| Feb 10, 2026 | 47.05 | 47.05 | 46.88 | 46.97 | 46.97 | 0.13% | 45,030 |
| Feb 9, 2026 | 46.80 | 47.16 | 46.80 | 46.91 | 46.91 | 0.34% | 19,046 |
| Feb 6, 2026 | 46.64 | 46.91 | 46.40 | 46.75 | 46.75 | 0.73% | 16,927 |
| Feb 5, 2026 | 46.25 | 46.41 | 46.13 | 46.41 | 46.41 | -0.79% | 84,627 |
| Feb 4, 2026 | 47.05 | 47.13 | 46.60 | 46.78 | 46.78 | 0.24% | 44,527 |
| Feb 3, 2026 | 46.66 | 46.76 | 46.32 | 46.67 | 46.67 | -0.98% | 17,661 |
| Feb 2, 2026 | 46.31 | 47.13 | 46.31 | 47.13 | 47.13 | 1.88% | 323,524 |
| Jan 30, 2026 | 46.32 | 46.34 | 46.15 | 46.26 | 46.26 | -0.43% | 11,657 |
| Jan 29, 2026 | 46.56 | 46.56 | 46.09 | 46.46 | 46.46 | 0.28% | 22,113 |
| Jan 28, 2026 | 46.47 | 46.47 | 46.30 | 46.33 | 46.33 | -1.30% | 22,688 |
| Jan 27, 2026 | 46.84 | 47.05 | 46.84 | 46.94 | 46.94 | 0.45% | 14,623 |
| Jan 26, 2026 | 46.56 | 46.73 | 46.56 | 46.73 | 46.73 | 0.84% | 18,142 |
| Jan 23, 2026 | 46.17 | 46.34 | 46.14 | 46.34 | 46.34 | -0.02% | 11,786 |
| Jan 22, 2026 | 46.34 | 46.42 | 46.27 | 46.35 | 46.35 | 0.28% | 17,661 |
| Jan 21, 2026 | 45.68 | 46.28 | 45.60 | 46.22 | 46.22 | 1.07% | 19,627 |
| Jan 20, 2026 | 45.72 | 45.98 | 45.65 | 45.73 | 45.73 | -0.95% | 21,593 |
| Jan 19, 2026 | 46.22 | 46.46 | 46.07 | 46.17 | 46.17 | -0.92% | 45,790 |
| Jan 16, 2026 | 46.56 | 46.65 | 46.43 | 46.60 | 46.60 | 0.34% | 30,642 |
| Jan 15, 2026 | 46.59 | 46.59 | 46.43 | 46.44 | 46.44 | -0.11% | 14,303 |
| Jan 14, 2026 | 46.27 | 46.49 | 46.27 | 46.49 | 46.49 | 0.30% | 11,064 |
| Jan 13, 2026 | 46.45 | 46.45 | 46.31 | 46.35 | 46.35 | -0.49% | 14,667 |
| Jan 12, 2026 | 46.45 | 46.58 | 46.39 | 46.58 | 46.58 | 0.37% | 24,027 |
| Jan 9, 2026 | 46.10 | 46.42 | 46.10 | 46.41 | 46.41 | 1.07% | 14,111 |
| Jan 8, 2026 | 45.75 | 45.92 | 45.75 | 45.92 | 45.92 | 0.04% | 16,547 |
| Jan 7, 2026 | 45.76 | 45.90 | 45.73 | 45.90 | 45.90 | - | 4,575 |
| Jan 6, 2026 | 45.78 | 45.92 | 45.71 | 45.90 | 45.90 | 0.66% | 9,259 |
| Jan 5, 2026 | 45.53 | 45.63 | 45.24 | 45.60 | 45.60 | 1.13% | 12,116 |
| Jan 2, 2026 | 45.08 | 45.13 | 45.00 | 45.09 | 45.09 | 0.90% | 13,801 |
| Dec 31, 2025 | 44.68 | 44.69 | 44.60 | 44.69 | 44.69 | -0.04% | 4,893 |
| Dec 30, 2025 | 44.74 | 44.79 | 44.71 | 44.71 | 44.71 | 0.04% | 6,304 |
| Dec 29, 2025 | 44.72 | 44.76 | 44.56 | 44.69 | 44.50 | -0.11% | 23,419 |
| Dec 24, 2025 | 44.72 | 44.78 | 44.72 | 44.74 | 44.55 | 0.02% | 5,669 |
| Dec 23, 2025 | 44.75 | 44.80 | 44.68 | 44.73 | 44.54 | 0.25% | 12,056 |
| Dec 22, 2025 | 44.54 | 44.62 | 44.47 | 44.62 | 44.43 | -0.07% | 9,124 |
| Dec 19, 2025 | 44.51 | 44.71 | 44.51 | 44.65 | 44.46 | 0.59% | 8,612 |
| Dec 18, 2025 | 44.40 | 44.46 | 44.30 | 44.39 | 44.20 | 0.73% | 6,153 |
| Dec 17, 2025 | 44.24 | 44.35 | 44.07 | 44.07 | 43.88 | -0.27% | 5,789 |
| Dec 16, 2025 | 44.26 | 44.26 | 44.10 | 44.19 | 44.00 | -0.23% | 11,474 |
| Dec 15, 2025 | 44.28 | 44.31 | 44.21 | 44.29 | 44.10 | 0.50% | 7,795 |
| Dec 12, 2025 | 44.30 | 44.30 | 44.05 | 44.07 | 43.88 | -0.63% | 5,960 |
| Dec 11, 2025 | 44.32 | 44.43 | 44.19 | 44.35 | 44.16 | 0.50% | 4,456 |
| Dec 10, 2025 | 43.84 | 44.15 | 43.83 | 44.13 | 43.94 | 0.87% | 4,602 |
| Dec 9, 2025 | 44.00 | 44.00 | 43.75 | 43.75 | 43.56 | -0.27% | 7,871 |
| Dec 8, 2025 | 43.83 | 43.88 | 43.80 | 43.87 | 43.68 | -0.05% | 4,545 |
| Dec 5, 2025 | 44.15 | 44.29 | 43.89 | 43.89 | 43.70 | -0.99% | 6,728 |
| Dec 4, 2025 | 44.42 | 44.42 | 44.25 | 44.33 | 44.14 | 0.14% | 5,970 |
| Dec 3, 2025 | 44.08 | 44.29 | 44.08 | 44.27 | 44.08 | 0.37% | 5,430 |
| Dec 2, 2025 | 44.11 | 44.12 | 43.96 | 44.11 | 43.92 | 0.28% | 6,768 |
| Dec 1, 2025 | 43.96 | 44.07 | 43.90 | 43.98 | 43.79 | -0.25% | 5,899 |
| Nov 28, 2025 | 43.90 | 44.10 | 43.90 | 44.09 | 43.90 | 0.09% | 5,375 |
| Nov 27, 2025 | 44.19 | 44.19 | 43.88 | 44.05 | 43.86 | 0.11% | 2,490 |
| Nov 26, 2025 | 43.91 | 44.05 | 43.91 | 44.00 | 43.81 | 0.57% | 7,583 |
| Nov 25, 2025 | 43.32 | 43.75 | 43.32 | 43.75 | 43.56 | 1.46% | 8,566 |
| Nov 24, 2025 | 43.11 | 43.26 | 42.98 | 43.12 | 42.94 | -0.09% | 18,258 |
| Nov 21, 2025 | 42.91 | 43.23 | 42.91 | 43.16 | 42.98 | 1.29% | 4,940 |
| Nov 20, 2025 | 43.22 | 43.32 | 42.61 | 42.61 | 42.43 | -0.91% | 21,873 |
| Nov 19, 2025 | 42.97 | 43.02 | 42.80 | 43.00 | 42.82 | 0.07% | 6,580 |
| Nov 18, 2025 | 43.00 | 43.00 | 42.84 | 42.97 | 42.79 | -1.29% | 13,121 |
| Nov 17, 2025 | 43.77 | 43.87 | 43.50 | 43.53 | 43.34 | -1.27% | 12,287 |
| Nov 14, 2025 | 43.83 | 44.09 | 43.79 | 44.09 | 43.90 | -0.68% | 4,176 |
| Nov 13, 2025 | 44.60 | 44.66 | 44.37 | 44.39 | 44.20 | -0.65% | 11,146 |
| Nov 12, 2025 | 44.50 | 44.68 | 44.48 | 44.68 | 44.49 | 0.61% | 9,780 |
| Nov 11, 2025 | 44.17 | 44.41 | 44.17 | 44.41 | 44.22 | 1.14% | 6,199 |
| Nov 10, 2025 | 43.73 | 43.91 | 43.64 | 43.91 | 43.72 | 1.27% | 11,031 |
| Nov 7, 2025 | 43.04 | 43.36 | 43.04 | 43.36 | 43.17 | -0.12% | 7,961 |
| Nov 6, 2025 | 43.49 | 43.49 | 43.34 | 43.41 | 43.22 | -0.48% | 4,689 |
| Nov 5, 2025 | 43.50 | 43.72 | 43.49 | 43.62 | 43.43 | 1.23% | 10,144 |
| Nov 4, 2025 | 43.07 | 43.26 | 43.07 | 43.09 | 42.91 | -0.92% | 13,634 |
| Nov 3, 2025 | 43.55 | 43.55 | 43.46 | 43.49 | 43.30 | -0.14% | 4,272 |
| Oct 31, 2025 | 43.55 | 43.55 | 43.36 | 43.55 | 43.36 | -0.46% | 6,948 |
| Oct 30, 2025 | 43.63 | 43.75 | 43.52 | 43.75 | 43.56 | 0.11% | 11,667 |
| Oct 29, 2025 | 43.94 | 43.94 | 43.51 | 43.70 | 43.51 | -0.50% | 8,932 |
| Oct 28, 2025 | 44.01 | 44.07 | 43.91 | 43.92 | 43.73 | -0.79% | 6,614 |
| Oct 27, 2025 | 44.13 | 44.27 | 44.11 | 44.27 | 44.08 | 0.45% | 10,894 |
| Oct 24, 2025 | 44.11 | 44.16 | 44.07 | 44.07 | 43.88 | 0.23% | 2,043 |
| Oct 23, 2025 | 43.85 | 44.01 | 43.84 | 43.97 | 43.78 | 0.59% | 9,614 |
| Oct 22, 2025 | 43.83 | 43.83 | 43.58 | 43.71 | 43.52 | - | 13,484 |
| Oct 21, 2025 | 43.84 | 43.86 | 43.71 | 43.71 | 43.52 | -0.67% | 9,434 |
| Oct 20, 2025 | 43.88 | 44.02 | 43.87 | 44.01 | 43.82 | 0.40% | 9,669 |
| Oct 17, 2025 | 43.69 | 43.84 | 43.69 | 43.83 | 43.64 | -0.43% | 5,451 |
| Oct 16, 2025 | 43.84 | 44.09 | 43.84 | 44.02 | 43.83 | 1.06% | 6,669 |
| Oct 15, 2025 | 43.42 | 43.56 | 43.37 | 43.56 | 43.37 | 0.05% | 4,482 |
| Oct 14, 2025 | 43.13 | 43.65 | 43.10 | 43.54 | 43.35 | 1.21% | 12,486 |