Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) (TSX:VEF)
Canada
· Delayed Price · Currency is CAD 71.05
-0.62 (-0.87%)
At close: Mar 6, 2026
TSX:VEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.68 | 71.30 | 70.60 | 71.05 | 71.05 | -0.87% | 17,012 |
| Mar 5, 2026 | 73.09 | 73.09 | 71.17 | 71.67 | 71.67 | -1.93% | 32,788 |
| Mar 4, 2026 | 72.67 | 73.22 | 72.45 | 73.08 | 73.08 | 0.77% | 16,672 |
| Mar 3, 2026 | 71.90 | 72.82 | 71.18 | 72.52 | 72.52 | -3.07% | 65,193 |
| Mar 2, 2026 | 74.46 | 74.98 | 74.41 | 74.82 | 74.82 | -0.86% | 18,573 |
| Feb 27, 2026 | 75.60 | 75.69 | 75.35 | 75.47 | 75.47 | -0.17% | 6,852 |
| Feb 26, 2026 | 75.69 | 75.69 | 75.21 | 75.60 | 75.60 | 0.01% | 15,064 |
| Feb 25, 2026 | 75.40 | 75.59 | 75.31 | 75.59 | 75.59 | 0.89% | 14,597 |
| Feb 24, 2026 | 74.55 | 74.92 | 74.45 | 74.92 | 74.92 | 0.74% | 21,061 |
| Feb 23, 2026 | 74.66 | 74.77 | 74.19 | 74.37 | 74.37 | -0.49% | 19,524 |
| Feb 20, 2026 | 74.21 | 74.74 | 74.21 | 74.74 | 74.74 | 0.91% | 11,340 |
| Feb 19, 2026 | 73.85 | 74.06 | 73.77 | 74.06 | 74.06 | 0.11% | 3,422 |
| Feb 18, 2026 | 73.88 | 74.18 | 73.82 | 73.98 | 73.98 | 0.80% | 11,906 |
| Feb 17, 2026 | 73.27 | 73.50 | 72.84 | 73.39 | 73.39 | 0.05% | 13,833 |
| Feb 13, 2026 | 73.06 | 73.43 | 72.82 | 73.35 | 73.35 | 0.41% | 11,783 |
| Feb 12, 2026 | 73.88 | 73.88 | 72.98 | 73.05 | 73.05 | -0.86% | 10,210 |
| Feb 11, 2026 | 73.86 | 73.86 | 73.27 | 73.68 | 73.68 | 0.52% | 6,599 |
| Feb 10, 2026 | 73.19 | 73.35 | 73.19 | 73.30 | 73.30 | 0.26% | 8,794 |
| Feb 9, 2026 | 72.61 | 73.14 | 72.52 | 73.11 | 73.11 | 0.76% | 9,249 |
| Feb 6, 2026 | 72.08 | 72.60 | 72.08 | 72.56 | 72.56 | 1.91% | 7,975 |
| Feb 5, 2026 | 71.28 | 71.59 | 71.14 | 71.20 | 71.20 | -1.03% | 21,494 |
| Feb 4, 2026 | 72.39 | 72.49 | 71.75 | 71.94 | 71.94 | 0.88% | 15,035 |
| Feb 3, 2026 | 71.68 | 71.68 | 71.17 | 71.31 | 71.31 | -0.27% | 5,789 |
| Feb 2, 2026 | 71.07 | 71.50 | 71.07 | 71.50 | 71.50 | 0.85% | 47,230 |
| Jan 30, 2026 | 71.24 | 71.25 | 70.81 | 70.90 | 70.90 | -0.37% | 8,761 |
| Jan 29, 2026 | 71.58 | 71.58 | 70.57 | 71.16 | 71.16 | 0.28% | 9,929 |
| Jan 28, 2026 | 71.05 | 71.05 | 70.84 | 70.96 | 70.96 | -0.24% | 20,574 |
| Jan 27, 2026 | 71.19 | 71.29 | 71.11 | 71.13 | 71.13 | 0.44% | 9,939 |
| Jan 26, 2026 | 71.04 | 71.04 | 70.79 | 70.82 | 70.82 | -0.08% | 14,836 |
| Jan 23, 2026 | 70.93 | 70.96 | 70.76 | 70.88 | 70.88 | -0.25% | 18,343 |
| Jan 22, 2026 | 71.10 | 71.17 | 70.95 | 71.06 | 71.06 | 0.14% | 6,014 |
| Jan 21, 2026 | 70.29 | 71.00 | 70.25 | 70.96 | 70.96 | 1.24% | 14,368 |
| Jan 20, 2026 | 70.19 | 70.45 | 70.02 | 70.09 | 70.09 | -2.05% | 10,839 |
| Jan 19, 2026 | 70.90 | 71.56 | 70.55 | 71.56 | 71.56 | 0.15% | 9,767 |
| Jan 16, 2026 | 71.43 | 71.48 | 71.26 | 71.45 | 71.45 | 0.27% | 15,426 |
| Jan 15, 2026 | 71.46 | 71.46 | 71.25 | 71.26 | 71.26 | 0.35% | 9,827 |
| Jan 14, 2026 | 70.91 | 71.01 | 70.75 | 71.01 | 71.01 | 0.35% | 8,912 |
| Jan 13, 2026 | 70.89 | 70.89 | 70.65 | 70.76 | 70.76 | -0.24% | 56,015 |
| Jan 12, 2026 | 70.65 | 70.93 | 70.65 | 70.93 | 70.93 | 0.40% | 18,137 |
| Jan 9, 2026 | 70.33 | 70.65 | 70.33 | 70.65 | 70.65 | 1.18% | 5,845 |
| Jan 8, 2026 | 69.60 | 69.83 | 69.60 | 69.82 | 69.82 | 0.37% | 13,233 |
| Jan 7, 2026 | 69.70 | 69.72 | 69.56 | 69.56 | 69.56 | -0.29% | 3,652 |
| Jan 6, 2026 | 69.61 | 69.82 | 69.60 | 69.76 | 69.76 | 0.50% | 11,484 |
| Jan 5, 2026 | 69.21 | 69.42 | 69.09 | 69.41 | 69.41 | 1.12% | 11,922 |
| Jan 2, 2026 | 68.58 | 68.69 | 68.42 | 68.64 | 68.64 | 1.13% | 6,770 |
| Dec 31, 2025 | 68.50 | 68.53 | 67.86 | 67.87 | 67.87 | -0.43% | 8,195 |
| Dec 30, 2025 | 68.16 | 68.28 | 68.16 | 68.16 | 68.16 | -0.97% | 13,973 |
| Dec 29, 2025 | 68.84 | 68.86 | 68.75 | 68.83 | 67.91 | 0.12% | 6,251 |
| Dec 24, 2025 | 68.70 | 68.77 | 68.66 | 68.75 | 67.83 | 0.04% | 4,203 |
| Dec 23, 2025 | 68.78 | 68.86 | 68.68 | 68.72 | 67.80 | 0.23% | 5,450 |
| Dec 22, 2025 | 68.42 | 68.56 | 68.38 | 68.56 | 67.65 | 0.07% | 6,666 |
| Dec 19, 2025 | 68.61 | 68.66 | 68.50 | 68.52 | 67.60 | 0.61% | 10,901 |
| Dec 18, 2025 | 68.08 | 68.23 | 67.98 | 68.10 | 67.19 | 0.74% | 14,958 |
| Dec 17, 2025 | 68.00 | 68.00 | 67.52 | 67.60 | 66.70 | -0.31% | 6,476 |
| Dec 16, 2025 | 67.92 | 67.97 | 67.73 | 67.81 | 66.91 | -0.75% | 9,559 |
| Dec 15, 2025 | 68.46 | 68.46 | 68.19 | 68.32 | 67.41 | 0.56% | 3,025 |
| Dec 12, 2025 | 68.36 | 68.36 | 67.83 | 67.94 | 67.03 | -0.51% | 3,164 |
| Dec 11, 2025 | 68.05 | 68.34 | 68.05 | 68.29 | 67.38 | 0.21% | 33,842 |
| Dec 10, 2025 | 67.79 | 68.16 | 67.79 | 68.15 | 67.24 | 0.61% | 7,814 |
| Dec 9, 2025 | 67.92 | 67.92 | 67.74 | 67.74 | 66.84 | 0.10% | 4,138 |
| Dec 8, 2025 | 67.81 | 67.81 | 67.65 | 67.67 | 66.77 | -0.10% | 4,707 |
| Dec 5, 2025 | 67.97 | 68.02 | 67.74 | 67.74 | 66.84 | 0.06% | 5,467 |
| Dec 4, 2025 | 67.74 | 67.77 | 67.59 | 67.70 | 66.80 | 0.33% | 13,514 |
| Dec 3, 2025 | 67.31 | 67.49 | 67.29 | 67.48 | 66.58 | 0.10% | 3,559 |
| Dec 2, 2025 | 67.27 | 67.41 | 67.27 | 67.41 | 66.51 | 0.27% | 4,665 |
| Dec 1, 2025 | 67.20 | 67.40 | 67.19 | 67.23 | 66.33 | -0.69% | 6,614 |
| Nov 28, 2025 | 67.42 | 67.70 | 67.41 | 67.70 | 66.80 | 0.13% | 3,720 |
| Nov 27, 2025 | 67.48 | 67.61 | 67.30 | 67.61 | 66.71 | 0.28% | 3,201 |
| Nov 26, 2025 | 67.06 | 67.49 | 67.06 | 67.42 | 66.52 | 0.87% | 3,366 |
| Nov 25, 2025 | 66.40 | 66.84 | 66.12 | 66.84 | 65.95 | 0.75% | 13,662 |
| Nov 24, 2025 | 66.01 | 66.34 | 66.01 | 66.34 | 65.45 | 0.45% | 2,628 |
| Nov 21, 2025 | 65.80 | 66.13 | 65.63 | 66.04 | 65.16 | 1.26% | 6,885 |
| Nov 20, 2025 | 66.30 | 66.61 | 65.22 | 65.22 | 64.35 | -1.23% | 17,829 |
| Nov 19, 2025 | 66.07 | 66.10 | 65.83 | 66.03 | 65.15 | 0.26% | 9,959 |
| Nov 18, 2025 | 65.67 | 66.00 | 65.41 | 65.86 | 64.98 | -0.92% | 11,202 |
| Nov 17, 2025 | 66.84 | 67.01 | 66.29 | 66.47 | 65.58 | -0.97% | 8,712 |
| Nov 14, 2025 | 66.58 | 67.28 | 66.57 | 67.12 | 66.22 | -0.12% | 7,760 |
| Nov 13, 2025 | 68.00 | 68.00 | 67.10 | 67.20 | 66.30 | -1.37% | 12,800 |
| Nov 12, 2025 | 68.05 | 68.16 | 68.05 | 68.13 | 67.22 | 0.74% | 8,901 |
| Nov 11, 2025 | 67.35 | 67.68 | 67.35 | 67.63 | 66.73 | 0.52% | 2,661 |
| Nov 10, 2025 | 67.02 | 67.30 | 66.91 | 67.28 | 66.38 | 1.26% | 7,281 |
| Nov 7, 2025 | 65.96 | 66.44 | 65.76 | 66.44 | 65.55 | 0.23% | 5,886 |
| Nov 6, 2025 | 66.74 | 66.74 | 66.20 | 66.29 | 65.40 | -0.95% | 28,070 |
| Nov 5, 2025 | 66.55 | 66.92 | 66.55 | 66.92 | 66.03 | 0.65% | 5,540 |
| Nov 4, 2025 | 66.40 | 66.69 | 66.40 | 66.49 | 65.60 | -0.88% | 42,537 |
| Nov 3, 2025 | 67.00 | 67.14 | 66.94 | 67.08 | 66.18 | 0.21% | 4,553 |
| Oct 31, 2025 | 66.85 | 66.94 | 66.82 | 66.94 | 66.05 | 0.03% | 1,635 |
| Oct 30, 2025 | 66.89 | 67.00 | 66.73 | 66.92 | 66.03 | 0.10% | 4,643 |
| Oct 29, 2025 | 67.05 | 67.05 | 66.72 | 66.85 | 65.96 | -0.27% | 11,165 |
| Oct 28, 2025 | 67.04 | 67.11 | 66.97 | 67.03 | 66.14 | -0.12% | 9,894 |
| Oct 27, 2025 | 67.03 | 67.12 | 67.01 | 67.11 | 66.21 | 0.61% | 14,295 |
| Oct 24, 2025 | 66.61 | 66.79 | 66.61 | 66.70 | 65.81 | 0.27% | 10,225 |
| Oct 23, 2025 | 66.44 | 66.56 | 66.44 | 66.52 | 65.63 | 0.67% | 2,461 |
| Oct 22, 2025 | 66.17 | 66.22 | 65.79 | 66.08 | 65.20 | -0.03% | 13,169 |
| Oct 21, 2025 | 66.36 | 66.36 | 66.10 | 66.10 | 65.22 | -0.53% | 18,678 |
| Oct 20, 2025 | 66.22 | 66.46 | 66.22 | 66.45 | 65.56 | 1.02% | 7,100 |
| Oct 17, 2025 | 65.64 | 65.82 | 65.52 | 65.78 | 64.90 | 0.15% | 6,710 |
| Oct 16, 2025 | 65.91 | 66.07 | 65.61 | 65.68 | 64.80 | 0.05% | 6,458 |
| Oct 15, 2025 | 65.76 | 65.76 | 65.50 | 65.65 | 64.77 | 0.37% | 2,601 |
| Oct 14, 2025 | 64.83 | 65.56 | 64.83 | 65.41 | 64.54 | 1.47% | 7,629 |