Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) (TSX:VEF)
Canada
· Delayed Price · Currency is CAD 67.74
+0.04 (0.06%)
Dec 5, 2025, 3:58 PM EST
TSX:VEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.97 | 68.02 | 67.74 | 67.74 | 67.74 | 0.06% | 5,467 |
| Dec 4, 2025 | 67.74 | 67.77 | 67.59 | 67.70 | 67.70 | 0.33% | 13,514 |
| Dec 3, 2025 | 67.31 | 67.49 | 67.29 | 67.48 | 67.48 | 0.10% | 3,559 |
| Dec 2, 2025 | 67.27 | 67.41 | 67.27 | 67.41 | 67.41 | 0.27% | 4,665 |
| Dec 1, 2025 | 67.20 | 67.40 | 67.19 | 67.23 | 67.23 | -0.69% | 6,614 |
| Nov 28, 2025 | 67.42 | 67.70 | 67.41 | 67.70 | 67.70 | 0.13% | 3,720 |
| Nov 27, 2025 | 67.48 | 67.61 | 67.30 | 67.61 | 67.61 | 0.28% | 3,201 |
| Nov 26, 2025 | 67.06 | 67.49 | 67.06 | 67.42 | 67.42 | 0.87% | 3,366 |
| Nov 25, 2025 | 66.40 | 66.84 | 66.12 | 66.84 | 66.84 | 0.75% | 13,662 |
| Nov 24, 2025 | 66.01 | 66.34 | 66.01 | 66.34 | 66.34 | 0.45% | 2,628 |
| Nov 21, 2025 | 65.80 | 66.13 | 65.63 | 66.04 | 66.04 | 1.26% | 6,885 |
| Nov 20, 2025 | 66.30 | 66.61 | 65.22 | 65.22 | 65.22 | -1.23% | 17,829 |
| Nov 19, 2025 | 66.07 | 66.10 | 65.83 | 66.03 | 66.03 | 0.26% | 9,959 |
| Nov 18, 2025 | 65.67 | 66.00 | 65.41 | 65.86 | 65.86 | -0.92% | 11,202 |
| Nov 17, 2025 | 66.84 | 67.01 | 66.29 | 66.47 | 66.47 | -0.97% | 8,712 |
| Nov 14, 2025 | 66.58 | 67.28 | 66.57 | 67.12 | 67.12 | -0.12% | 7,760 |
| Nov 13, 2025 | 68.00 | 68.00 | 67.10 | 67.20 | 67.20 | -1.37% | 12,800 |
| Nov 12, 2025 | 68.05 | 68.16 | 68.05 | 68.13 | 68.13 | 0.74% | 8,901 |
| Nov 11, 2025 | 67.35 | 67.68 | 67.35 | 67.63 | 67.63 | 0.52% | 2,661 |
| Nov 10, 2025 | 67.02 | 67.30 | 66.91 | 67.28 | 67.28 | 1.26% | 7,281 |
| Nov 7, 2025 | 65.96 | 66.44 | 65.76 | 66.44 | 66.44 | 0.23% | 5,886 |
| Nov 6, 2025 | 66.74 | 66.74 | 66.20 | 66.29 | 66.29 | -0.95% | 28,070 |
| Nov 5, 2025 | 66.55 | 66.92 | 66.55 | 66.92 | 66.92 | 0.65% | 5,540 |
| Nov 4, 2025 | 66.40 | 66.69 | 66.40 | 66.49 | 66.49 | -0.88% | 42,537 |
| Nov 3, 2025 | 67.00 | 67.14 | 66.94 | 67.08 | 67.08 | 0.21% | 4,553 |
| Oct 31, 2025 | 66.85 | 66.94 | 66.82 | 66.94 | 66.94 | 0.03% | 1,635 |
| Oct 30, 2025 | 66.89 | 67.00 | 66.73 | 66.92 | 66.92 | 0.10% | 4,643 |
| Oct 29, 2025 | 67.05 | 67.05 | 66.72 | 66.85 | 66.85 | -0.27% | 11,165 |
| Oct 28, 2025 | 67.04 | 67.11 | 66.97 | 67.03 | 67.03 | -0.12% | 9,894 |
| Oct 27, 2025 | 67.03 | 67.12 | 67.01 | 67.11 | 67.11 | 0.61% | 14,295 |
| Oct 24, 2025 | 66.61 | 66.79 | 66.61 | 66.70 | 66.70 | 0.27% | 10,225 |
| Oct 23, 2025 | 66.44 | 66.56 | 66.44 | 66.52 | 66.52 | 0.67% | 2,461 |
| Oct 22, 2025 | 66.17 | 66.22 | 65.79 | 66.08 | 66.08 | -0.03% | 13,169 |
| Oct 21, 2025 | 66.36 | 66.36 | 66.10 | 66.10 | 66.10 | -0.53% | 18,678 |
| Oct 20, 2025 | 66.22 | 66.46 | 66.22 | 66.45 | 66.45 | 1.02% | 7,100 |
| Oct 17, 2025 | 65.64 | 65.82 | 65.52 | 65.78 | 65.78 | 0.15% | 6,710 |
| Oct 16, 2025 | 65.91 | 66.07 | 65.61 | 65.68 | 65.68 | 0.05% | 6,458 |
| Oct 15, 2025 | 65.76 | 65.76 | 65.50 | 65.65 | 65.65 | 0.37% | 2,601 |
| Oct 14, 2025 | 64.83 | 65.56 | 64.83 | 65.41 | 65.41 | 1.47% | 7,629 |
| Oct 10, 2025 | 65.67 | 65.73 | 64.46 | 64.46 | 64.46 | -2.27% | 23,309 |
| Oct 9, 2025 | 66.30 | 66.30 | 65.85 | 65.96 | 65.96 | -0.23% | 2,541 |
| Oct 8, 2025 | 66.00 | 66.13 | 66.00 | 66.11 | 66.11 | 0.47% | 3,889 |
| Oct 7, 2025 | 65.75 | 65.86 | 65.70 | 65.80 | 65.80 | -0.39% | 11,955 |
| Oct 6, 2025 | 66.05 | 66.15 | 66.05 | 66.06 | 66.06 | 0.69% | 1,149 |
| Oct 3, 2025 | 65.44 | 65.66 | 65.44 | 65.61 | 65.61 | 0.78% | 3,591 |
| Oct 2, 2025 | 65.16 | 65.16 | 64.94 | 65.10 | 65.10 | 0.37% | 6,205 |
| Oct 1, 2025 | 64.68 | 64.90 | 64.68 | 64.86 | 64.86 | 0.68% | 4,713 |
| Sep 30, 2025 | 64.13 | 64.42 | 64.12 | 64.42 | 64.42 | 0.17% | 6,330 |
| Sep 29, 2025 | 64.27 | 64.32 | 64.20 | 64.31 | 64.31 | 0.19% | 7,133 |
| Sep 26, 2025 | 64.10 | 64.19 | 64.01 | 64.19 | 64.19 | 0.36% | 5,496 |
| Sep 25, 2025 | 63.74 | 64.01 | 63.74 | 63.96 | 63.96 | -0.08% | 16,783 |
| Sep 24, 2025 | 64.09 | 64.17 | 63.98 | 64.01 | 64.01 | -0.09% | 9,959 |
| Sep 23, 2025 | 64.57 | 64.57 | 64.05 | 64.07 | 64.07 | -0.23% | 4,297 |
| Sep 22, 2025 | 64.06 | 64.25 | 64.00 | 64.22 | 64.22 | 0.23% | 3,338 |
| Sep 19, 2025 | 64.06 | 64.10 | 64.04 | 64.07 | 64.07 | -0.50% | 5,323 |
| Sep 18, 2025 | 64.34 | 64.45 | 64.34 | 64.39 | 64.16 | 0.81% | 10,559 |
| Sep 17, 2025 | 63.90 | 63.95 | 63.73 | 63.87 | 63.64 | -0.19% | 10,555 |
| Sep 16, 2025 | 64.24 | 64.24 | 63.89 | 63.99 | 63.76 | -0.64% | 11,222 |
| Sep 15, 2025 | 64.25 | 64.40 | 64.25 | 64.40 | 64.17 | 0.44% | 2,159 |
| Sep 12, 2025 | 64.21 | 64.23 | 64.08 | 64.12 | 63.89 | -0.19% | 5,820 |
| Sep 11, 2025 | 64.21 | 64.28 | 64.11 | 64.24 | 64.01 | 0.72% | 5,523 |
| Sep 10, 2025 | 63.85 | 63.85 | 63.70 | 63.78 | 63.55 | 0.13% | 8,092 |
| Sep 9, 2025 | 63.69 | 63.72 | 63.69 | 63.70 | 63.47 | 0.05% | 4,395 |
| Sep 8, 2025 | 63.52 | 63.68 | 63.52 | 63.67 | 63.44 | 0.62% | 3,192 |
| Sep 5, 2025 | 63.41 | 63.50 | 63.09 | 63.28 | 63.05 | -0.02% | 3,535 |
| Sep 4, 2025 | 63.00 | 63.30 | 63.00 | 63.29 | 63.07 | 0.91% | 14,435 |
| Sep 3, 2025 | 62.78 | 62.78 | 62.64 | 62.72 | 62.50 | -0.06% | 5,813 |
| Sep 2, 2025 | 62.56 | 62.76 | 62.46 | 62.76 | 62.54 | -0.43% | 4,381 |
| Aug 29, 2025 | 63.20 | 63.20 | 62.90 | 63.03 | 62.81 | -0.47% | 1,830 |
| Aug 28, 2025 | 63.34 | 63.34 | 63.30 | 63.33 | 63.11 | 0.11% | 4,266 |
| Aug 27, 2025 | 63.21 | 63.26 | 63.18 | 63.26 | 63.04 | -0.19% | 1,613 |
| Aug 26, 2025 | 63.26 | 63.38 | 63.24 | 63.38 | 63.16 | -0.36% | 3,158 |
| Aug 25, 2025 | 63.86 | 63.86 | 63.57 | 63.61 | 63.38 | -0.48% | 1,761 |
| Aug 22, 2025 | 63.77 | 64.04 | 63.77 | 63.92 | 63.69 | 0.69% | 3,887 |
| Aug 21, 2025 | 63.44 | 63.51 | 63.40 | 63.48 | 63.26 | -0.05% | 3,988 |
| Aug 20, 2025 | 63.49 | 63.52 | 63.34 | 63.51 | 63.29 | 0.25% | 3,574 |
| Aug 19, 2025 | 63.54 | 63.54 | 63.33 | 63.35 | 63.13 | 0.05% | 4,107 |
| Aug 18, 2025 | 63.10 | 63.33 | 63.10 | 63.32 | 63.10 | 0.02% | 8,919 |
| Aug 15, 2025 | 63.15 | 63.31 | 63.13 | 63.31 | 63.09 | 0.25% | 6,880 |
| Aug 14, 2025 | 62.98 | 63.16 | 62.96 | 63.15 | 62.93 | 0.24% | 22,932 |
| Aug 13, 2025 | 62.97 | 63.00 | 62.84 | 63.00 | 62.78 | 0.27% | 9,655 |
| Aug 12, 2025 | 62.65 | 62.85 | 62.53 | 62.83 | 62.61 | 0.54% | 5,653 |
| Aug 11, 2025 | 62.37 | 62.56 | 62.37 | 62.49 | 62.27 | -0.11% | 11,711 |
| Aug 8, 2025 | 62.40 | 62.57 | 62.37 | 62.56 | 62.34 | 0.71% | 12,189 |
| Aug 7, 2025 | 62.26 | 62.34 | 62.04 | 62.12 | 61.90 | 0.60% | 15,461 |
| Aug 6, 2025 | 61.73 | 61.79 | 61.64 | 61.75 | 61.53 | 0.32% | 18,995 |
| Aug 5, 2025 | 61.72 | 61.72 | 61.52 | 61.55 | 61.33 | 1.58% | 5,894 |
| Aug 1, 2025 | 60.56 | 60.67 | 60.36 | 60.59 | 60.38 | -1.51% | 12,328 |
| Jul 31, 2025 | 61.81 | 61.86 | 61.46 | 61.52 | 61.30 | -0.36% | 9,054 |
| Jul 30, 2025 | 61.98 | 61.99 | 61.70 | 61.74 | 61.52 | -0.06% | 5,071 |
| Jul 29, 2025 | 61.86 | 61.91 | 61.78 | 61.78 | 61.56 | -0.08% | 3,355 |
| Jul 28, 2025 | 62.00 | 62.00 | 61.65 | 61.83 | 61.61 | -0.51% | 7,699 |
| Jul 25, 2025 | 61.79 | 62.15 | 61.79 | 62.15 | 61.93 | 0.06% | 11,118 |
| Jul 24, 2025 | 62.04 | 62.19 | 62.04 | 62.11 | 61.89 | -0.36% | 10,107 |
| Jul 23, 2025 | 61.93 | 62.34 | 61.88 | 62.34 | 62.11 | 1.90% | 17,198 |
| Jul 22, 2025 | 61.15 | 61.18 | 61.00 | 61.17 | 60.95 | 0.03% | 24,730 |
| Jul 21, 2025 | 61.13 | 61.30 | 61.13 | 61.15 | 60.93 | 0.06% | 3,068 |
| Jul 18, 2025 | 61.26 | 61.26 | 61.09 | 61.12 | 60.90 | -0.35% | 4,503 |
| Jul 17, 2025 | 61.15 | 61.38 | 61.15 | 61.33 | 61.11 | 0.62% | 4,669 |
| Jul 16, 2025 | 61.08 | 61.08 | 60.63 | 60.95 | 60.73 | 0.02% | 11,115 |