Skip to main content
Vanguard FTSE Developed All Cap ex U.S. Index ETF (CAD-hedged) (TSX:VEF)
Canada flag Canada · Delayed Price · Currency is CAD
73.54
-0.26 (-0.35%)
Apr 28, 2026, 3:54 PM EST

TSX:VEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202673.4273.7873.4273.51--0.39%3,491
Apr 27, 202673.9373.9673.7673.8073.80-0.18%14,836
Apr 24, 202673.8774.0373.8773.9373.930.39%7,711
Apr 23, 202674.2074.2073.0073.6473.64-0.78%19,655
Apr 22, 202674.0574.2474.0274.2274.220.77%9,429
Apr 21, 202674.6674.7073.6173.6573.65-1.73%11,848
Apr 20, 202674.4474.9574.4474.9574.95-0.50%7,971
Apr 17, 202675.3875.4375.0975.3375.331.24%25,308
Apr 16, 202674.5574.5674.3274.4174.410.05%8,714
Apr 15, 202674.3474.4274.1574.3774.37-0.34%10,316
Apr 14, 202674.3974.6974.2574.6274.620.50%5,575
Apr 13, 202673.4274.2573.2574.2574.250.65%9,741
Apr 10, 202673.8374.0273.5773.7773.770.05%16,918
Apr 9, 202673.3073.8673.0273.7373.73-0.26%5,619
Apr 8, 202674.2774.2773.3873.9273.923.30%24,882
Apr 7, 202671.4671.6770.6771.5671.56-0.32%30,801
Apr 6, 202671.5271.8571.3971.7971.790.60%10,679
Apr 2, 202670.3871.5070.3871.3671.36-0.36%26,752
Apr 1, 202671.3571.9171.3071.6271.621.47%18,274
Mar 31, 202669.4370.5869.2470.5870.582.75%74,413
Mar 30, 202669.1569.3568.4168.6968.690.20%42,367
Mar 27, 202668.7968.9668.3968.5568.55-0.58%21,190
Mar 26, 202669.3769.7768.9568.9568.95-1.84%11,428
Mar 25, 202670.3470.4970.0070.2470.241.27%13,193
Mar 24, 202668.9169.5868.7069.3669.36-0.37%22,465
Mar 23, 202669.1470.1569.1469.6269.622.31%23,708
Mar 20, 202669.8369.8367.8768.0568.05-2.76%21,116
Mar 19, 202670.0070.1769.3569.9869.91-1.10%22,581
Mar 18, 202671.6171.6170.7670.7670.68-1.08%12,846
Mar 17, 202671.8371.9171.5071.5371.450.13%6,700
Mar 16, 202671.1871.5071.0871.4471.361.59%25,549
Mar 13, 202671.1371.2470.3270.3270.24-0.69%29,171
Mar 12, 202671.2271.2270.6370.8170.73-1.28%14,907
Mar 11, 202671.5171.7771.3071.7371.650.08%13,027
Mar 10, 202671.5672.6771.5671.6771.590.25%25,175
Mar 9, 202671.0071.7869.6871.4971.410.62%31,805
Mar 6, 202670.6871.3070.6071.0570.97-0.87%17,012
Mar 5, 202673.0973.0971.1771.6771.59-1.93%32,788
Mar 4, 202672.6773.2272.4573.0873.000.77%16,672
Mar 3, 202671.9072.8271.1872.5272.44-3.07%65,193
Mar 2, 202674.4674.9874.4174.8274.74-0.86%18,589
Feb 27, 202675.6075.6975.3575.4775.39-0.17%6,852
Feb 26, 202675.6975.6975.2175.6075.520.01%15,064
Feb 25, 202675.4075.5975.3175.5975.510.89%14,597
Feb 24, 202674.5574.9274.4574.9274.840.74%21,061
Feb 23, 202674.6674.7774.1974.3774.29-0.49%19,524
Feb 20, 202674.2174.7474.2174.7474.660.91%11,340
Feb 19, 202673.8574.0673.7774.0673.980.11%3,422
Feb 18, 202673.8874.1873.8273.9873.900.80%11,906
Feb 17, 202673.2773.5072.8473.3973.310.05%13,833
Feb 13, 202673.0673.4372.8273.3573.270.41%11,783
Feb 12, 202673.8873.8872.9873.0572.97-0.86%10,210
Feb 11, 202673.8673.8673.2773.6873.600.52%6,599
Feb 10, 202673.1973.3573.1973.3073.220.26%8,794
Feb 9, 202672.6173.1472.5273.1173.030.76%9,249
Feb 6, 202672.0872.6072.0872.5672.481.91%7,975
Feb 5, 202671.2871.5971.1471.2071.12-1.03%21,494
Feb 4, 202672.3972.4971.7571.9471.860.88%15,035
Feb 3, 202671.6871.6871.1771.3171.23-0.27%5,789
Feb 2, 202671.0771.5071.0771.5071.420.85%47,230
Jan 30, 202671.2471.2570.8170.9070.82-0.37%8,761
Jan 29, 202671.5871.5870.5771.1671.080.28%9,929
Jan 28, 202671.0571.0570.8470.9670.88-0.24%20,574
Jan 27, 202671.1971.2971.1171.1371.050.44%9,939
Jan 26, 202671.0471.0470.7970.8270.74-0.08%14,836
Jan 23, 202670.9370.9670.7670.8870.80-0.25%18,343
Jan 22, 202671.1071.1770.9571.0670.980.14%6,014
Jan 21, 202670.2971.0070.2570.9670.881.24%14,368
Jan 20, 202670.1970.4570.0270.0970.02-2.05%10,839
Jan 19, 202670.9071.5670.5571.5671.480.15%9,767
Jan 16, 202671.4371.4871.2671.4571.370.27%15,426
Jan 15, 202671.4671.4671.2571.2671.180.35%9,827
Jan 14, 202670.9171.0170.7571.0170.930.35%8,912
Jan 13, 202670.8970.8970.6570.7670.68-0.24%56,015
Jan 12, 202670.6570.9370.6570.9370.850.40%18,137
Jan 9, 202670.3370.6570.3370.6570.571.18%5,845
Jan 8, 202669.6069.8369.6069.8269.750.37%13,233
Jan 7, 202669.7069.7269.5669.5669.49-0.29%3,652
Jan 6, 202669.6169.8269.6069.7669.690.50%11,484
Jan 5, 202669.2169.4269.0969.4169.341.12%11,922
Jan 2, 202668.5868.6968.4268.6468.571.13%6,770
Dec 31, 202568.5068.5367.8667.8767.80-0.43%8,195
Dec 30, 202568.1668.2868.1668.1668.09-0.97%13,973
Dec 29, 202568.8468.8668.7568.8367.840.12%6,251
Dec 24, 202568.7068.7768.6668.7567.760.04%4,203
Dec 23, 202568.7868.8668.6868.7267.730.23%5,450
Dec 22, 202568.4268.5668.3868.5667.570.07%6,666
Dec 19, 202568.6168.6668.5068.5267.530.61%10,901
Dec 18, 202568.0868.2367.9868.1067.120.74%14,958
Dec 17, 202568.0068.0067.5267.6066.63-0.31%6,476
Dec 16, 202567.9267.9767.7367.8166.83-0.75%9,559
Dec 15, 202568.4668.4668.1968.3267.340.56%3,025
Dec 12, 202568.3668.3667.8367.9466.96-0.51%3,164
Dec 11, 202568.0568.3468.0568.2967.310.21%33,842
Dec 10, 202567.7968.1667.7968.1567.170.61%7,814
Dec 9, 202567.9267.9267.7467.7466.760.10%4,138
Dec 8, 202567.8167.8167.6567.6766.70-0.10%4,707
Dec 5, 202567.9768.0267.7467.7466.760.06%5,467
Dec 4, 202567.7467.7767.5967.7066.730.33%13,514
Dec 3, 202567.3167.4967.2967.4866.510.10%3,559