Vanguard FTSE Emerging Markets All Cap Index ETF (TSX:VEE)
Canada
· Delayed Price · Currency is CAD 47.97
-0.12 (-0.25%)
Apr 28, 2026, 3:57 PM EST
TSX:VEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.79 | 47.99 | 47.70 | 47.97 | 47.97 | -0.25% | 47,426 |
| Apr 27, 2026 | 48.34 | 48.34 | 48.00 | 48.09 | 48.09 | -0.76% | 43,322 |
| Apr 24, 2026 | 48.33 | 48.54 | 48.17 | 48.46 | 48.46 | 1.68% | 109,356 |
| Apr 23, 2026 | 47.89 | 48.02 | 47.34 | 47.66 | 47.66 | -1.33% | 89,248 |
| Apr 22, 2026 | 48.24 | 48.30 | 48.07 | 48.30 | 48.30 | 1.00% | 41,474 |
| Apr 21, 2026 | 48.27 | 48.32 | 47.78 | 47.82 | 47.82 | -0.99% | 72,960 |
| Apr 20, 2026 | 48.45 | 48.45 | 48.16 | 48.30 | 48.30 | -0.84% | 60,946 |
| Apr 17, 2026 | 48.50 | 48.95 | 48.50 | 48.71 | 48.71 | 1.61% | 80,831 |
| Apr 16, 2026 | 48.08 | 48.13 | 47.80 | 47.94 | 47.94 | -0.02% | 41,572 |
| Apr 15, 2026 | 47.91 | 48.04 | 47.83 | 47.95 | 47.95 | -0.06% | 51,110 |
| Apr 14, 2026 | 47.63 | 48.04 | 47.58 | 47.98 | 47.98 | 1.27% | 49,536 |
| Apr 13, 2026 | 47.07 | 47.41 | 46.95 | 47.38 | 47.38 | 0.36% | 60,911 |
| Apr 10, 2026 | 47.18 | 47.34 | 47.14 | 47.21 | 47.21 | 0.77% | 49,758 |
| Apr 9, 2026 | 46.68 | 47.00 | 46.45 | 46.85 | 46.85 | -0.28% | 64,737 |
| Apr 8, 2026 | 47.40 | 47.40 | 46.78 | 46.98 | 46.98 | 4.05% | 83,495 |
| Apr 7, 2026 | 45.11 | 45.17 | 44.69 | 45.15 | 45.15 | -0.04% | 93,010 |
| Apr 6, 2026 | 45.10 | 45.33 | 45.02 | 45.17 | 45.17 | 0.34% | 53,659 |
| Apr 2, 2026 | 44.51 | 45.27 | 44.42 | 45.02 | 45.02 | -0.52% | 36,046 |
| Apr 1, 2026 | 45.33 | 45.54 | 45.19 | 45.25 | 45.25 | 0.09% | 57,942 |
| Mar 31, 2026 | 44.06 | 45.22 | 44.06 | 45.21 | 45.21 | 3.01% | 79,485 |
| Mar 30, 2026 | 44.16 | 44.22 | 43.71 | 43.89 | 43.89 | 0.23% | 50,812 |
| Mar 27, 2026 | 43.94 | 44.09 | 43.75 | 43.79 | 43.79 | -0.52% | 47,803 |
| Mar 26, 2026 | 44.44 | 44.64 | 44.01 | 44.02 | 44.02 | -2.48% | 39,779 |
| Mar 25, 2026 | 45.01 | 45.29 | 44.88 | 45.14 | 45.14 | 2.36% | 49,182 |
| Mar 24, 2026 | 43.88 | 44.30 | 43.75 | 44.10 | 44.10 | -0.70% | 60,424 |
| Mar 23, 2026 | 43.93 | 44.65 | 43.93 | 44.41 | 44.41 | 2.52% | 67,205 |
| Mar 20, 2026 | 44.20 | 44.20 | 43.21 | 43.32 | 43.32 | -2.87% | 79,528 |
| Mar 19, 2026 | 44.09 | 44.70 | 43.90 | 44.60 | 44.60 | -0.34% | 61,202 |
| Mar 18, 2026 | 45.31 | 45.36 | 44.73 | 44.75 | 44.75 | -1.61% | 65,328 |
| Mar 17, 2026 | 45.65 | 45.66 | 45.46 | 45.48 | 45.48 | 0.57% | 41,440 |
| Mar 16, 2026 | 45.07 | 45.35 | 45.02 | 45.22 | 45.22 | 1.46% | 86,534 |
| Mar 13, 2026 | 44.93 | 45.20 | 44.49 | 44.57 | 44.57 | 0.21% | 75,968 |
| Mar 12, 2026 | 45.07 | 45.07 | 44.44 | 44.48 | 44.48 | -2.02% | 65,856 |
| Mar 11, 2026 | 45.39 | 45.54 | 45.17 | 45.39 | 45.39 | 0.18% | 52,765 |
| Mar 10, 2026 | 45.10 | 45.89 | 45.04 | 45.31 | 45.31 | 0.71% | 75,895 |
| Mar 9, 2026 | 44.07 | 45.13 | 43.82 | 44.99 | 44.99 | 1.08% | 114,341 |
| Mar 6, 2026 | 44.53 | 44.80 | 44.40 | 44.51 | 44.51 | -1.18% | 126,730 |
| Mar 5, 2026 | 45.10 | 45.33 | 44.69 | 45.04 | 45.04 | -1.18% | 99,679 |
| Mar 4, 2026 | 45.76 | 45.76 | 45.32 | 45.58 | 45.58 | 0.44% | 115,938 |
| Mar 3, 2026 | 45.50 | 45.55 | 44.55 | 45.38 | 45.38 | -3.55% | 198,280 |
| Mar 2, 2026 | 46.81 | 47.24 | 46.71 | 47.05 | 47.05 | -1.21% | 105,460 |
| Feb 27, 2026 | 47.60 | 47.71 | 47.47 | 47.63 | 47.63 | -0.64% | 115,723 |
| Feb 26, 2026 | 48.39 | 48.39 | 47.73 | 47.93 | 47.93 | -1.23% | 122,812 |
| Feb 25, 2026 | 48.74 | 48.74 | 48.34 | 48.53 | 48.53 | 0.36% | 75,385 |
| Feb 24, 2026 | 48.15 | 48.46 | 48.03 | 48.35 | 48.35 | 1.09% | 78,487 |
| Feb 23, 2026 | 48.10 | 48.10 | 47.70 | 47.83 | 47.83 | -0.66% | 105,175 |
| Feb 20, 2026 | 47.40 | 48.16 | 47.34 | 48.15 | 48.15 | 1.58% | 141,020 |
| Feb 19, 2026 | 47.41 | 47.41 | 47.20 | 47.40 | 47.40 | -0.67% | 76,166 |
| Feb 18, 2026 | 47.65 | 47.88 | 47.59 | 47.72 | 47.72 | 0.76% | 71,829 |
| Feb 17, 2026 | 47.35 | 47.45 | 47.04 | 47.36 | 47.36 | 0.15% | 82,304 |
| Feb 13, 2026 | 47.14 | 47.29 | 46.84 | 47.29 | 47.29 | 0.02% | 132,698 |
| Feb 12, 2026 | 47.84 | 47.84 | 47.25 | 47.28 | 47.28 | -1.03% | 85,449 |
| Feb 11, 2026 | 47.69 | 47.77 | 47.46 | 47.77 | 47.77 | 1.02% | 56,498 |
| Feb 10, 2026 | 47.25 | 47.34 | 47.08 | 47.29 | 47.29 | 0.42% | 82,078 |
| Feb 9, 2026 | 46.91 | 47.16 | 46.82 | 47.09 | 47.09 | 0.15% | 80,502 |
| Feb 6, 2026 | 46.52 | 47.03 | 46.52 | 47.02 | 47.02 | 1.86% | 58,767 |
| Feb 5, 2026 | 46.22 | 46.40 | 45.97 | 46.16 | 46.16 | -0.41% | 91,778 |
| Feb 4, 2026 | 46.87 | 46.87 | 46.17 | 46.35 | 46.35 | -0.39% | 84,387 |
| Feb 3, 2026 | 46.94 | 46.94 | 46.28 | 46.53 | 46.53 | -0.30% | 89,728 |
| Feb 2, 2026 | 46.20 | 46.80 | 46.11 | 46.67 | 46.67 | 0.93% | 82,683 |
| Jan 30, 2026 | 46.44 | 46.44 | 45.99 | 46.24 | 46.24 | -1.05% | 107,697 |
| Jan 29, 2026 | 47.20 | 47.20 | 46.40 | 46.73 | 46.73 | -1.02% | 100,854 |
| Jan 28, 2026 | 47.40 | 47.40 | 46.98 | 47.21 | 47.21 | 0.28% | 94,665 |
| Jan 27, 2026 | 47.15 | 47.15 | 46.97 | 47.08 | 47.08 | 0.32% | 148,137 |
| Jan 26, 2026 | 46.85 | 47.03 | 46.79 | 46.93 | 46.93 | 0.34% | 93,224 |
| Jan 23, 2026 | 46.75 | 46.84 | 46.61 | 46.77 | 46.77 | -0.19% | 65,569 |
| Jan 22, 2026 | 47.00 | 47.10 | 46.86 | 46.86 | 46.86 | 0.41% | 59,949 |
| Jan 21, 2026 | 46.52 | 46.84 | 46.40 | 46.67 | 46.67 | 1.04% | 88,649 |
| Jan 20, 2026 | 46.42 | 46.61 | 46.15 | 46.19 | 46.19 | -1.66% | 97,765 |
| Jan 19, 2026 | 46.87 | 47.25 | 46.80 | 46.97 | 46.97 | 0.26% | 93,642 |
| Jan 16, 2026 | 47.01 | 47.01 | 46.67 | 46.85 | 46.85 | -0.49% | 179,008 |
| Jan 15, 2026 | 47.13 | 47.25 | 46.96 | 47.08 | 47.08 | 0.56% | 48,079 |
| Jan 14, 2026 | 46.71 | 46.82 | 46.60 | 46.82 | 46.82 | 0.24% | 90,230 |
| Jan 13, 2026 | 46.92 | 46.92 | 46.65 | 46.71 | 46.71 | -0.62% | 76,167 |
| Jan 12, 2026 | 46.46 | 47.00 | 46.46 | 47.00 | 47.00 | 1.34% | 66,737 |
| Jan 9, 2026 | 46.21 | 46.38 | 46.05 | 46.38 | 46.38 | 0.61% | 53,024 |
| Jan 8, 2026 | 45.97 | 46.14 | 45.86 | 46.10 | 46.10 | 0.15% | 89,215 |
| Jan 7, 2026 | 46.02 | 46.07 | 45.83 | 46.03 | 46.03 | -0.28% | 84,323 |
| Jan 6, 2026 | 46.00 | 46.22 | 46.00 | 46.16 | 46.16 | 0.85% | 63,678 |
| Jan 5, 2026 | 45.67 | 45.78 | 45.48 | 45.77 | 45.77 | 0.93% | 50,760 |
| Jan 2, 2026 | 45.15 | 45.38 | 45.14 | 45.35 | 45.35 | 2.14% | 52,123 |
| Dec 31, 2025 | 44.37 | 44.46 | 44.29 | 44.40 | 44.40 | 0.16% | 37,911 |
| Dec 30, 2025 | 44.42 | 44.42 | 44.28 | 44.33 | 44.33 | -1.16% | 48,181 |
| Dec 29, 2025 | 44.74 | 44.85 | 44.67 | 44.85 | 44.15 | 0.04% | 41,963 |
| Dec 24, 2025 | 44.90 | 44.90 | 44.79 | 44.83 | 44.13 | -0.13% | 21,088 |
| Dec 23, 2025 | 44.76 | 44.92 | 44.67 | 44.89 | 44.19 | -0.02% | 29,764 |
| Dec 22, 2025 | 44.85 | 44.91 | 44.79 | 44.90 | 44.20 | 0.20% | 28,268 |
| Dec 19, 2025 | 44.65 | 44.85 | 44.59 | 44.81 | 44.11 | 1.01% | 37,307 |
| Dec 18, 2025 | 44.49 | 44.54 | 44.35 | 44.36 | 43.67 | 0.82% | 179,292 |
| Dec 17, 2025 | 44.48 | 44.48 | 43.98 | 44.00 | 43.32 | -0.48% | 73,492 |
| Dec 16, 2025 | 44.20 | 44.23 | 44.03 | 44.21 | 43.52 | -0.65% | 33,014 |
| Dec 15, 2025 | 44.86 | 44.86 | 44.50 | 44.50 | 43.81 | -0.22% | 48,124 |
| Dec 12, 2025 | 45.11 | 45.11 | 44.58 | 44.60 | 43.91 | -0.93% | 42,591 |
| Dec 11, 2025 | 44.93 | 45.08 | 44.76 | 45.02 | 44.32 | -0.44% | 32,163 |
| Dec 10, 2025 | 45.08 | 45.28 | 44.99 | 45.22 | 44.52 | 0.44% | 33,809 |
| Dec 9, 2025 | 44.87 | 45.04 | 44.74 | 45.02 | 44.32 | -0.27% | 39,527 |
| Dec 8, 2025 | 45.00 | 45.14 | 44.93 | 45.14 | 44.44 | -0.11% | 47,811 |
| Dec 5, 2025 | 45.60 | 45.65 | 45.19 | 45.19 | 44.49 | -0.62% | 39,450 |
| Dec 4, 2025 | 45.41 | 45.47 | 45.30 | 45.47 | 44.76 | 0.31% | 53,627 |
| Dec 3, 2025 | 45.25 | 45.36 | 45.17 | 45.33 | 44.62 | -0.35% | 35,715 |