Vanguard FTSE Emerging Markets All Cap Index ETF (TSX:VEE)
Canada
· Delayed Price · Currency is CAD 45.19
-0.28 (-0.62%)
At close: Dec 5, 2025
TSX:VEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.60 | 45.65 | 45.19 | 45.19 | 45.19 | -0.62% | 39,450 |
| Dec 4, 2025 | 45.41 | 45.47 | 45.30 | 45.47 | 45.47 | 0.31% | 53,627 |
| Dec 3, 2025 | 45.25 | 45.36 | 45.17 | 45.33 | 45.33 | -0.35% | 35,715 |
| Dec 2, 2025 | 45.58 | 45.58 | 45.36 | 45.49 | 45.49 | -0.33% | 23,827 |
| Dec 1, 2025 | 45.33 | 45.74 | 45.33 | 45.64 | 45.64 | - | 47,729 |
| Nov 28, 2025 | 45.60 | 45.69 | 45.45 | 45.64 | 45.64 | -0.09% | 33,794 |
| Nov 27, 2025 | 45.74 | 45.79 | 45.65 | 45.68 | 45.68 | 0.02% | 14,036 |
| Nov 26, 2025 | 45.77 | 45.83 | 45.50 | 45.67 | 45.67 | 0.07% | 62,285 |
| Nov 25, 2025 | 45.57 | 45.65 | 45.27 | 45.64 | 45.64 | 0.44% | 122,125 |
| Nov 24, 2025 | 45.16 | 45.45 | 45.16 | 45.44 | 45.44 | 1.11% | 30,547 |
| Nov 21, 2025 | 44.78 | 45.12 | 44.59 | 44.94 | 44.94 | -0.49% | 45,478 |
| Nov 20, 2025 | 45.98 | 45.98 | 45.14 | 45.16 | 45.16 | -0.92% | 36,593 |
| Nov 19, 2025 | 45.46 | 45.59 | 45.39 | 45.58 | 45.58 | 0.40% | 52,519 |
| Nov 18, 2025 | 45.44 | 45.53 | 45.25 | 45.40 | 45.40 | -0.83% | 76,739 |
| Nov 17, 2025 | 46.00 | 46.14 | 45.69 | 45.78 | 45.78 | -0.93% | 48,984 |
| Nov 14, 2025 | 45.98 | 46.45 | 45.90 | 46.21 | 46.21 | -0.02% | 33,229 |
| Nov 13, 2025 | 46.69 | 46.69 | 46.18 | 46.22 | 46.22 | -0.64% | 48,114 |
| Nov 12, 2025 | 46.70 | 46.70 | 46.45 | 46.52 | 46.52 | -0.13% | 35,880 |
| Nov 11, 2025 | 46.45 | 46.66 | 46.45 | 46.58 | 46.58 | 0.02% | 26,863 |
| Nov 10, 2025 | 46.48 | 46.57 | 46.33 | 46.57 | 46.57 | 1.31% | 39,157 |
| Nov 7, 2025 | 45.90 | 45.98 | 45.67 | 45.97 | 45.97 | -0.71% | 47,386 |
| Nov 6, 2025 | 46.60 | 46.65 | 46.25 | 46.30 | 46.30 | -0.43% | 40,544 |
| Nov 5, 2025 | 46.35 | 46.57 | 46.26 | 46.50 | 46.50 | 1.04% | 26,053 |
| Nov 4, 2025 | 46.07 | 46.27 | 46.02 | 46.02 | 46.02 | -1.10% | 42,638 |
| Nov 3, 2025 | 46.60 | 46.60 | 46.39 | 46.53 | 46.53 | 0.43% | 42,670 |
| Oct 31, 2025 | 46.44 | 46.44 | 46.16 | 46.33 | 46.33 | -0.18% | 23,525 |
| Oct 30, 2025 | 46.49 | 46.57 | 46.39 | 46.42 | 46.42 | -0.70% | 40,350 |
| Oct 29, 2025 | 46.90 | 46.90 | 46.55 | 46.74 | 46.74 | 0.37% | 64,508 |
| Oct 28, 2025 | 46.62 | 46.63 | 46.42 | 46.57 | 46.57 | -0.51% | 68,261 |
| Oct 27, 2025 | 46.82 | 46.82 | 46.69 | 46.81 | 46.81 | 0.82% | 28,715 |
| Oct 24, 2025 | 46.47 | 46.61 | 46.43 | 46.43 | 46.43 | 0.58% | 33,046 |
| Oct 23, 2025 | 46.04 | 46.30 | 46.04 | 46.16 | 46.16 | 0.76% | 29,116 |
| Oct 22, 2025 | 46.01 | 46.14 | 45.63 | 45.81 | 45.81 | -0.33% | 73,859 |
| Oct 21, 2025 | 46.24 | 46.24 | 45.96 | 45.96 | 45.96 | -1.01% | 28,027 |
| Oct 20, 2025 | 46.20 | 46.45 | 46.15 | 46.43 | 46.43 | 1.35% | 36,345 |
| Oct 17, 2025 | 45.68 | 45.90 | 45.61 | 45.81 | 45.81 | -0.48% | 37,581 |
| Oct 16, 2025 | 46.10 | 46.25 | 45.95 | 46.03 | 46.03 | 0.37% | 18,937 |
| Oct 15, 2025 | 45.86 | 45.99 | 45.67 | 45.86 | 45.86 | 1.51% | 27,436 |
| Oct 14, 2025 | 44.92 | 45.44 | 44.89 | 45.18 | 45.18 | 2.19% | 44,250 |
| Oct 10, 2025 | 45.86 | 45.86 | 44.12 | 44.21 | 44.21 | -3.72% | 97,901 |
| Oct 9, 2025 | 46.14 | 46.14 | 45.87 | 45.92 | 45.92 | -0.48% | 37,386 |
| Oct 8, 2025 | 45.89 | 46.14 | 45.85 | 46.14 | 46.14 | 0.61% | 34,256 |
| Oct 7, 2025 | 46.24 | 46.25 | 45.81 | 45.86 | 45.86 | -0.54% | 51,471 |
| Oct 6, 2025 | 46.13 | 46.15 | 46.02 | 46.11 | 46.11 | 0.30% | 26,556 |
| Oct 3, 2025 | 46.07 | 46.07 | 45.86 | 45.97 | 45.97 | 0.17% | 18,779 |
| Oct 2, 2025 | 45.97 | 45.99 | 45.76 | 45.89 | 45.89 | 0.42% | 34,205 |
| Oct 1, 2025 | 45.49 | 45.73 | 45.49 | 45.70 | 45.70 | 0.79% | 25,932 |
| Sep 30, 2025 | 45.36 | 45.36 | 45.26 | 45.34 | 45.34 | 0.40% | 22,799 |
| Sep 29, 2025 | 45.17 | 45.35 | 45.11 | 45.16 | 45.16 | 0.65% | 28,862 |
| Sep 26, 2025 | 44.72 | 44.87 | 44.64 | 44.87 | 44.87 | -0.29% | 32,310 |
| Sep 25, 2025 | 44.98 | 45.03 | 44.77 | 45.00 | 45.00 | -0.20% | 40,622 |
| Sep 24, 2025 | 45.13 | 45.20 | 45.03 | 45.09 | 45.09 | 0.27% | 26,768 |
| Sep 23, 2025 | 44.98 | 45.11 | 44.93 | 44.97 | 44.97 | 0.11% | 23,937 |
| Sep 22, 2025 | 44.76 | 44.96 | 44.71 | 44.92 | 44.92 | 0.45% | 32,503 |
| Sep 19, 2025 | 44.99 | 44.99 | 44.66 | 44.72 | 44.72 | -0.64% | 33,404 |
| Sep 18, 2025 | 44.91 | 45.05 | 44.89 | 45.01 | 44.82 | -0.22% | 19,721 |
| Sep 17, 2025 | 45.02 | 45.21 | 45.00 | 45.11 | 44.92 | 0.71% | 29,230 |
| Sep 16, 2025 | 44.63 | 44.80 | 44.59 | 44.79 | 44.60 | 0.54% | 22,250 |
| Sep 15, 2025 | 44.78 | 44.78 | 44.55 | 44.55 | 44.36 | 0.03% | 24,174 |
| Sep 12, 2025 | 44.59 | 44.59 | 44.49 | 44.54 | 44.35 | -0.01% | 29,406 |
| Sep 11, 2025 | 44.42 | 44.57 | 44.39 | 44.54 | 44.35 | 1.00% | 23,129 |
| Sep 10, 2025 | 44.14 | 44.19 | 44.06 | 44.10 | 43.91 | 0.48% | 33,660 |
| Sep 9, 2025 | 43.71 | 43.90 | 43.71 | 43.89 | 43.70 | 0.78% | 67,337 |
| Sep 8, 2025 | 43.37 | 43.55 | 43.37 | 43.55 | 43.37 | 0.58% | 17,987 |
| Sep 5, 2025 | 43.14 | 43.31 | 43.07 | 43.30 | 43.12 | 1.38% | 24,672 |
| Sep 4, 2025 | 42.60 | 42.71 | 42.50 | 42.71 | 42.53 | -0.19% | 24,830 |
| Sep 3, 2025 | 42.80 | 42.80 | 42.68 | 42.79 | 42.61 | 0.30% | 25,892 |
| Sep 2, 2025 | 42.46 | 42.66 | 42.36 | 42.66 | 42.48 | 0.31% | 27,362 |
| Aug 29, 2025 | 42.65 | 42.65 | 42.43 | 42.53 | 42.35 | -0.41% | 12,842 |
| Aug 28, 2025 | 42.66 | 42.72 | 42.61 | 42.71 | 42.52 | 0.04% | 10,596 |
| Aug 27, 2025 | 42.72 | 42.72 | 42.58 | 42.69 | 42.51 | -0.97% | 22,499 |
| Aug 26, 2025 | 43.28 | 43.28 | 43.06 | 43.11 | 42.93 | -0.42% | 13,525 |
| Aug 25, 2025 | 43.36 | 43.42 | 43.24 | 43.29 | 43.11 | -0.23% | 14,233 |
| Aug 22, 2025 | 43.14 | 43.39 | 43.08 | 43.39 | 43.21 | 1.28% | 26,980 |
| Aug 21, 2025 | 42.74 | 42.88 | 42.74 | 42.84 | 42.66 | -0.02% | 13,877 |
| Aug 20, 2025 | 42.79 | 42.85 | 42.57 | 42.85 | 42.67 | 0.05% | 34,236 |
| Aug 19, 2025 | 43.00 | 43.00 | 42.80 | 42.83 | 42.65 | -0.26% | 15,330 |
| Aug 18, 2025 | 42.92 | 42.94 | 42.87 | 42.94 | 42.76 | 0.63% | 29,271 |
| Aug 15, 2025 | 42.69 | 42.70 | 42.62 | 42.67 | 42.49 | 0.31% | 20,427 |
| Aug 14, 2025 | 42.53 | 42.54 | 42.42 | 42.54 | 42.36 | -0.77% | 36,023 |
| Aug 13, 2025 | 42.85 | 42.91 | 42.80 | 42.87 | 42.69 | 0.99% | 19,267 |
| Aug 12, 2025 | 42.17 | 42.45 | 42.11 | 42.45 | 42.27 | 1.14% | 22,546 |
| Aug 11, 2025 | 41.96 | 42.05 | 41.90 | 41.97 | 41.79 | 0.12% | 22,428 |
| Aug 8, 2025 | 41.85 | 41.94 | 41.83 | 41.92 | 41.74 | -0.07% | 14,099 |
| Aug 7, 2025 | 41.94 | 42.07 | 41.91 | 41.95 | 41.77 | 0.77% | 27,381 |
| Aug 6, 2025 | 41.56 | 41.67 | 41.44 | 41.63 | 41.45 | 0.19% | 23,779 |
| Aug 5, 2025 | 41.63 | 41.68 | 41.55 | 41.55 | 41.37 | 1.12% | 24,582 |
| Aug 1, 2025 | 41.22 | 41.22 | 40.90 | 41.09 | 40.92 | -0.92% | 36,377 |
| Jul 31, 2025 | 41.54 | 41.64 | 41.43 | 41.47 | 41.29 | -0.55% | 14,787 |
| Jul 30, 2025 | 41.75 | 41.75 | 41.57 | 41.70 | 41.52 | -0.25% | 37,727 |
| Jul 29, 2025 | 41.87 | 41.87 | 41.76 | 41.81 | 41.63 | 0.28% | 51,121 |
| Jul 28, 2025 | 41.84 | 41.84 | 41.62 | 41.69 | 41.51 | -0.43% | 22,858 |
| Jul 25, 2025 | 41.73 | 41.91 | 41.73 | 41.87 | 41.69 | 0.07% | 18,372 |
| Jul 24, 2025 | 41.88 | 41.90 | 41.82 | 41.84 | 41.66 | -0.10% | 18,025 |
| Jul 23, 2025 | 41.75 | 41.94 | 41.75 | 41.88 | 41.70 | 0.87% | 22,396 |
| Jul 22, 2025 | 41.69 | 41.69 | 41.49 | 41.52 | 41.34 | -0.57% | 17,234 |
| Jul 21, 2025 | 41.79 | 41.93 | 41.70 | 41.76 | 41.58 | 0.24% | 24,252 |
| Jul 18, 2025 | 41.84 | 41.84 | 41.64 | 41.66 | 41.48 | -0.32% | 15,989 |
| Jul 17, 2025 | 41.54 | 41.81 | 41.54 | 41.80 | 41.62 | 1.13% | 15,206 |
| Jul 16, 2025 | 41.32 | 41.37 | 41.16 | 41.33 | 41.15 | 0.19% | 58,539 |