Vanguard FTSE Developed Europe All Cap Index ETF (TSX:VE)
Canada
· Delayed Price · Currency is CAD 45.80
-0.12 (-0.26%)
Apr 28, 2026, 3:49 PM EST
TSX:VE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.86 | 45.87 | 45.68 | 45.80 | 45.80 | -0.26% | 6,053 |
| Apr 27, 2026 | 46.26 | 46.26 | 45.83 | 45.92 | 45.92 | -0.88% | 13,908 |
| Apr 24, 2026 | 46.19 | 46.38 | 46.10 | 46.33 | 46.33 | 0.63% | 8,347 |
| Apr 23, 2026 | 46.25 | 46.41 | 45.93 | 46.04 | 46.04 | -0.67% | 9,313 |
| Apr 22, 2026 | 46.73 | 46.73 | 46.22 | 46.35 | 46.35 | 0.06% | 8,307 |
| Apr 21, 2026 | 47.13 | 47.13 | 46.13 | 46.32 | 46.32 | -1.64% | 7,799 |
| Apr 20, 2026 | 46.99 | 47.15 | 46.92 | 47.09 | 47.09 | -0.47% | 10,562 |
| Apr 17, 2026 | 47.48 | 47.55 | 47.25 | 47.31 | 47.31 | 1.18% | 20,036 |
| Apr 16, 2026 | 47.11 | 47.11 | 46.65 | 46.76 | 46.76 | -0.57% | 18,738 |
| Apr 15, 2026 | 47.24 | 47.24 | 46.89 | 47.03 | 47.03 | -0.57% | 34,206 |
| Apr 14, 2026 | 47.07 | 47.35 | 47.07 | 47.30 | 47.30 | 0.79% | 6,355 |
| Apr 13, 2026 | 46.72 | 46.98 | 46.39 | 46.93 | 46.93 | 0.45% | 11,083 |
| Apr 10, 2026 | 47.00 | 47.03 | 46.60 | 46.72 | 46.72 | 0.47% | 68,215 |
| Apr 9, 2026 | 46.32 | 46.78 | 46.25 | 46.50 | 46.50 | -0.28% | 6,906 |
| Apr 8, 2026 | 46.88 | 46.88 | 46.40 | 46.63 | 46.63 | 3.69% | 14,318 |
| Apr 7, 2026 | 44.97 | 45.21 | 44.59 | 44.97 | 44.97 | -0.73% | 11,381 |
| Apr 6, 2026 | 45.00 | 45.41 | 45.00 | 45.30 | 45.30 | 0.18% | 24,466 |
| Apr 2, 2026 | 44.43 | 45.22 | 44.43 | 45.22 | 45.22 | 0.02% | 22,922 |
| Apr 1, 2026 | 45.13 | 45.38 | 45.02 | 45.21 | 45.21 | 1.34% | 8,186 |
| Mar 31, 2026 | 44.07 | 44.64 | 43.90 | 44.61 | 44.61 | 3.10% | 24,702 |
| Mar 30, 2026 | 43.46 | 43.55 | 43.11 | 43.27 | 43.27 | 0.89% | 14,382 |
| Mar 27, 2026 | 43.07 | 43.29 | 42.87 | 42.89 | 42.89 | -0.86% | 21,379 |
| Mar 26, 2026 | 43.59 | 43.72 | 43.23 | 43.26 | 43.26 | -0.35% | 19,702 |
| Mar 25, 2026 | 43.91 | 44.06 | 43.41 | 43.41 | 43.41 | 0.49% | 21,798 |
| Mar 24, 2026 | 42.73 | 43.31 | 42.73 | 43.20 | 43.20 | -0.28% | 16,717 |
| Mar 23, 2026 | 43.06 | 43.67 | 42.94 | 43.32 | 43.32 | 2.92% | 31,191 |
| Mar 20, 2026 | 43.33 | 43.34 | 42.03 | 42.09 | 42.09 | -3.55% | 19,047 |
| Mar 19, 2026 | 43.10 | 43.89 | 43.10 | 43.64 | 43.51 | -0.55% | 18,571 |
| Mar 18, 2026 | 44.46 | 44.46 | 43.87 | 43.88 | 43.75 | -1.99% | 11,097 |
| Mar 17, 2026 | 44.75 | 44.88 | 44.13 | 44.77 | 44.64 | 1.08% | 16,374 |
| Mar 16, 2026 | 44.03 | 44.36 | 44.03 | 44.29 | 44.16 | 1.19% | 32,383 |
| Mar 13, 2026 | 44.37 | 44.50 | 43.77 | 43.77 | 43.64 | -0.70% | 12,859 |
| Mar 12, 2026 | 44.20 | 44.24 | 43.89 | 44.08 | 43.95 | -1.61% | 35,150 |
| Mar 11, 2026 | 44.45 | 44.80 | 44.33 | 44.80 | 44.67 | 0.52% | 13,776 |
| Mar 10, 2026 | 44.76 | 45.19 | 44.54 | 44.57 | 44.44 | -0.45% | 20,095 |
| Mar 9, 2026 | 43.84 | 44.77 | 43.30 | 44.77 | 44.64 | 0.77% | 42,380 |
| Mar 6, 2026 | 44.32 | 44.56 | 44.01 | 44.43 | 44.30 | -1.69% | 94,554 |
| Mar 5, 2026 | 45.33 | 45.46 | 44.85 | 45.20 | 45.06 | -1.84% | 32,886 |
| Mar 4, 2026 | 45.80 | 46.04 | 45.67 | 46.04 | 45.90 | 0.92% | 47,946 |
| Mar 3, 2026 | 45.37 | 45.63 | 44.77 | 45.62 | 45.48 | -3.33% | 63,015 |
| Mar 2, 2026 | 47.06 | 47.24 | 46.80 | 47.19 | 47.05 | -1.58% | 20,133 |
| Feb 27, 2026 | 48.04 | 48.13 | 47.80 | 47.95 | 47.81 | -0.83% | 27,719 |
| Feb 26, 2026 | 48.19 | 48.35 | 47.90 | 48.35 | 48.20 | 0.21% | 14,302 |
| Feb 25, 2026 | 48.01 | 48.25 | 47.95 | 48.25 | 48.10 | 0.73% | 9,982 |
| Feb 24, 2026 | 47.77 | 47.91 | 47.77 | 47.90 | 47.76 | 0.27% | 13,683 |
| Feb 23, 2026 | 47.93 | 47.93 | 47.57 | 47.77 | 47.63 | -0.38% | 22,445 |
| Feb 20, 2026 | 47.57 | 47.96 | 47.55 | 47.95 | 47.81 | 0.67% | 30,593 |
| Feb 19, 2026 | 47.33 | 47.63 | 47.28 | 47.63 | 47.49 | -0.04% | 13,046 |
| Feb 18, 2026 | 47.53 | 47.74 | 47.52 | 47.65 | 47.51 | 1.36% | 25,120 |
| Feb 17, 2026 | 46.98 | 47.29 | 46.98 | 47.01 | 46.87 | 0.56% | 15,830 |
| Feb 13, 2026 | 46.79 | 46.97 | 46.64 | 46.75 | 46.61 | -0.46% | 22,868 |
| Feb 12, 2026 | 47.27 | 47.28 | 46.89 | 46.97 | 46.82 | -0.43% | 13,164 |
| Feb 11, 2026 | 47.16 | 47.24 | 46.96 | 47.17 | 47.03 | 0.43% | 16,370 |
| Feb 10, 2026 | 47.05 | 47.05 | 46.88 | 46.97 | 46.83 | 0.13% | 45,030 |
| Feb 9, 2026 | 46.80 | 47.16 | 46.80 | 46.91 | 46.77 | 0.34% | 19,046 |
| Feb 6, 2026 | 46.64 | 46.91 | 46.40 | 46.75 | 46.61 | 0.73% | 16,927 |
| Feb 5, 2026 | 46.25 | 46.41 | 46.13 | 46.41 | 46.27 | -0.79% | 84,627 |
| Feb 4, 2026 | 47.05 | 47.13 | 46.60 | 46.78 | 46.64 | 0.24% | 44,527 |
| Feb 3, 2026 | 46.66 | 46.76 | 46.32 | 46.67 | 46.53 | -0.98% | 17,661 |
| Feb 2, 2026 | 46.31 | 47.13 | 46.31 | 47.13 | 46.99 | 1.88% | 323,524 |
| Jan 30, 2026 | 46.32 | 46.34 | 46.15 | 46.26 | 46.12 | -0.43% | 11,657 |
| Jan 29, 2026 | 46.56 | 46.56 | 46.09 | 46.46 | 46.32 | 0.28% | 22,113 |
| Jan 28, 2026 | 46.47 | 46.47 | 46.30 | 46.33 | 46.19 | -1.30% | 22,688 |
| Jan 27, 2026 | 46.84 | 47.05 | 46.84 | 46.94 | 46.80 | 0.45% | 14,623 |
| Jan 26, 2026 | 46.56 | 46.73 | 46.56 | 46.73 | 46.59 | 0.84% | 18,142 |
| Jan 23, 2026 | 46.17 | 46.34 | 46.14 | 46.34 | 46.20 | -0.02% | 11,786 |
| Jan 22, 2026 | 46.34 | 46.42 | 46.27 | 46.35 | 46.21 | 0.28% | 17,661 |
| Jan 21, 2026 | 45.68 | 46.28 | 45.60 | 46.22 | 46.08 | 1.07% | 19,627 |
| Jan 20, 2026 | 45.72 | 45.98 | 45.65 | 45.73 | 45.59 | -0.95% | 21,593 |
| Jan 19, 2026 | 46.22 | 46.46 | 46.07 | 46.17 | 46.03 | -0.92% | 45,790 |
| Jan 16, 2026 | 46.56 | 46.65 | 46.43 | 46.60 | 46.46 | 0.34% | 30,642 |
| Jan 15, 2026 | 46.59 | 46.59 | 46.43 | 46.44 | 46.30 | -0.11% | 14,303 |
| Jan 14, 2026 | 46.27 | 46.49 | 46.27 | 46.49 | 46.35 | 0.30% | 11,064 |
| Jan 13, 2026 | 46.45 | 46.45 | 46.31 | 46.35 | 46.21 | -0.49% | 14,667 |
| Jan 12, 2026 | 46.45 | 46.58 | 46.39 | 46.58 | 46.44 | 0.37% | 24,027 |
| Jan 9, 2026 | 46.10 | 46.42 | 46.10 | 46.41 | 46.27 | 1.07% | 14,111 |
| Jan 8, 2026 | 45.75 | 45.92 | 45.75 | 45.92 | 45.78 | 0.04% | 16,547 |
| Jan 7, 2026 | 45.76 | 45.90 | 45.73 | 45.90 | 45.76 | - | 4,575 |
| Jan 6, 2026 | 45.78 | 45.92 | 45.71 | 45.90 | 45.76 | 0.66% | 9,259 |
| Jan 5, 2026 | 45.53 | 45.63 | 45.24 | 45.60 | 45.46 | 1.13% | 12,116 |
| Jan 2, 2026 | 45.08 | 45.13 | 45.00 | 45.09 | 44.95 | 0.90% | 13,801 |
| Dec 31, 2025 | 44.68 | 44.69 | 44.60 | 44.69 | 44.56 | -0.04% | 4,893 |
| Dec 30, 2025 | 44.74 | 44.79 | 44.71 | 44.71 | 44.58 | 0.04% | 6,304 |
| Dec 29, 2025 | 44.72 | 44.76 | 44.56 | 44.69 | 44.37 | -0.11% | 23,419 |
| Dec 24, 2025 | 44.72 | 44.78 | 44.72 | 44.74 | 44.41 | 0.02% | 5,669 |
| Dec 23, 2025 | 44.75 | 44.80 | 44.68 | 44.73 | 44.40 | 0.25% | 12,056 |
| Dec 22, 2025 | 44.54 | 44.62 | 44.47 | 44.62 | 44.30 | -0.07% | 9,124 |
| Dec 19, 2025 | 44.51 | 44.71 | 44.51 | 44.65 | 44.33 | 0.59% | 8,612 |
| Dec 18, 2025 | 44.40 | 44.46 | 44.30 | 44.39 | 44.07 | 0.73% | 6,153 |
| Dec 17, 2025 | 44.24 | 44.35 | 44.07 | 44.07 | 43.75 | -0.27% | 5,789 |
| Dec 16, 2025 | 44.26 | 44.26 | 44.10 | 44.19 | 43.87 | -0.23% | 11,474 |
| Dec 15, 2025 | 44.28 | 44.31 | 44.21 | 44.29 | 43.97 | 0.50% | 7,795 |
| Dec 12, 2025 | 44.30 | 44.30 | 44.05 | 44.07 | 43.75 | -0.63% | 5,960 |
| Dec 11, 2025 | 44.32 | 44.43 | 44.19 | 44.35 | 44.03 | 0.50% | 4,456 |
| Dec 10, 2025 | 43.84 | 44.15 | 43.83 | 44.13 | 43.81 | 0.87% | 4,602 |
| Dec 9, 2025 | 44.00 | 44.00 | 43.75 | 43.75 | 43.43 | -0.27% | 7,871 |
| Dec 8, 2025 | 43.83 | 43.88 | 43.80 | 43.87 | 43.55 | -0.05% | 4,545 |
| Dec 5, 2025 | 44.15 | 44.29 | 43.89 | 43.89 | 43.57 | -0.99% | 6,728 |
| Dec 4, 2025 | 44.42 | 44.42 | 44.25 | 44.33 | 44.01 | 0.14% | 5,970 |
| Dec 3, 2025 | 44.08 | 44.29 | 44.08 | 44.27 | 43.95 | 0.37% | 5,430 |