Vanguard All-Equity ETF Portfolio (TSX:VEQT)
Canada
· Delayed Price · Currency is CAD 54.37
-0.38 (-0.69%)
At close: Dec 5, 2025
TSX:VEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.70 | 54.77 | 54.34 | 54.37 | 54.37 | -0.69% | 270,677 |
| Dec 4, 2025 | 54.69 | 54.75 | 54.56 | 54.75 | 54.75 | 0.44% | 136,581 |
| Dec 3, 2025 | 54.27 | 54.53 | 54.27 | 54.51 | 54.51 | 0.26% | 208,314 |
| Dec 2, 2025 | 54.54 | 54.54 | 54.22 | 54.37 | 54.37 | -0.02% | 231,956 |
| Dec 1, 2025 | 54.30 | 54.59 | 54.25 | 54.38 | 54.38 | -0.58% | 234,692 |
| Nov 28, 2025 | 54.53 | 54.76 | 54.40 | 54.70 | 54.70 | -0.10% | 195,916 |
| Nov 27, 2025 | 54.65 | 54.77 | 54.60 | 54.75 | 54.75 | 0.46% | 139,591 |
| Nov 26, 2025 | 54.39 | 54.60 | 54.39 | 54.50 | 54.50 | 0.53% | 258,968 |
| Nov 25, 2025 | 53.83 | 54.27 | 53.58 | 54.21 | 54.21 | 0.91% | 218,899 |
| Nov 24, 2025 | 53.38 | 53.75 | 53.13 | 53.72 | 53.72 | 1.28% | 327,081 |
| Nov 21, 2025 | 52.70 | 53.30 | 52.50 | 53.04 | 53.04 | 0.97% | 432,756 |
| Nov 20, 2025 | 53.75 | 54.80 | 52.51 | 52.53 | 52.53 | -1.19% | 636,435 |
| Nov 19, 2025 | 52.90 | 53.27 | 52.88 | 53.16 | 53.16 | 0.66% | 321,945 |
| Nov 18, 2025 | 52.88 | 53.04 | 52.55 | 52.81 | 52.81 | -0.90% | 461,377 |
| Nov 17, 2025 | 53.74 | 54.90 | 53.07 | 53.29 | 53.29 | -0.86% | 419,351 |
| Nov 14, 2025 | 53.27 | 53.99 | 53.11 | 53.75 | 53.75 | -0.04% | 314,524 |
| Nov 13, 2025 | 54.45 | 54.45 | 53.67 | 53.77 | 53.77 | -1.41% | 395,735 |
| Nov 12, 2025 | 54.49 | 54.58 | 54.40 | 54.54 | 54.54 | 0.46% | 169,770 |
| Nov 11, 2025 | 54.10 | 54.33 | 54.05 | 54.29 | 54.29 | 0.26% | 171,576 |
| Nov 10, 2025 | 53.97 | 54.19 | 53.80 | 54.15 | 54.15 | 1.33% | 235,926 |
| Nov 7, 2025 | 53.28 | 53.45 | 52.87 | 53.44 | 53.44 | -0.34% | 437,019 |
| Nov 6, 2025 | 53.90 | 54.10 | 53.52 | 53.62 | 53.62 | -0.70% | 285,950 |
| Nov 5, 2025 | 53.80 | 54.21 | 53.78 | 54.00 | 54.00 | 0.67% | 247,924 |
| Nov 4, 2025 | 53.83 | 53.97 | 53.60 | 53.64 | 53.64 | -1.09% | 317,694 |
| Nov 3, 2025 | 54.28 | 54.36 | 53.98 | 54.23 | 54.23 | 0.26% | 270,129 |
| Oct 31, 2025 | 54.40 | 54.40 | 53.86 | 54.09 | 54.09 | 0.35% | 255,949 |
| Oct 30, 2025 | 54.08 | 54.17 | 53.86 | 53.90 | 53.90 | -0.33% | 299,479 |
| Oct 29, 2025 | 54.32 | 54.38 | 53.85 | 54.08 | 54.08 | -0.37% | 475,510 |
| Oct 28, 2025 | 54.44 | 54.44 | 54.20 | 54.28 | 54.28 | -0.06% | 262,900 |
| Oct 27, 2025 | 54.31 | 54.35 | 54.17 | 54.32 | 54.32 | 0.62% | 206,580 |
| Oct 24, 2025 | 53.90 | 54.15 | 53.88 | 53.98 | 53.98 | 0.65% | 238,916 |
| Oct 23, 2025 | 53.43 | 53.73 | 53.41 | 53.63 | 53.63 | 0.66% | 189,802 |
| Oct 22, 2025 | 53.50 | 53.53 | 53.00 | 53.28 | 53.28 | -0.37% | 357,021 |
| Oct 21, 2025 | 53.81 | 53.81 | 53.45 | 53.48 | 53.48 | -0.76% | 199,925 |
| Oct 20, 2025 | 53.53 | 53.93 | 53.53 | 53.89 | 53.89 | 1.14% | 240,583 |
| Oct 17, 2025 | 53.29 | 53.41 | 53.06 | 53.28 | 53.28 | -0.28% | 369,828 |
| Oct 16, 2025 | 53.91 | 53.93 | 53.29 | 53.43 | 53.43 | -0.50% | 334,222 |
| Oct 15, 2025 | 53.66 | 53.95 | 53.29 | 53.70 | 53.70 | 0.79% | 282,009 |
| Oct 14, 2025 | 52.74 | 53.49 | 52.69 | 53.28 | 53.28 | 1.83% | 556,949 |
| Oct 10, 2025 | 53.58 | 53.64 | 52.31 | 52.32 | 52.32 | -2.41% | 745,335 |
| Oct 9, 2025 | 53.78 | 53.78 | 53.45 | 53.61 | 53.61 | -0.20% | 277,931 |
| Oct 8, 2025 | 53.60 | 53.72 | 53.44 | 53.72 | 53.72 | 0.54% | 237,987 |
| Oct 7, 2025 | 53.87 | 53.87 | 53.34 | 53.43 | 53.43 | -0.60% | 382,368 |
| Oct 6, 2025 | 53.80 | 53.89 | 53.66 | 53.75 | 53.75 | 0.26% | 290,972 |
| Oct 3, 2025 | 53.40 | 53.72 | 53.40 | 53.61 | 53.61 | 0.49% | 256,715 |
| Oct 2, 2025 | 53.34 | 53.39 | 53.12 | 53.35 | 53.35 | 0.24% | 236,745 |
| Oct 1, 2025 | 52.85 | 53.27 | 52.85 | 53.22 | 53.22 | 0.57% | 213,357 |
| Sep 30, 2025 | 52.79 | 52.93 | 52.59 | 52.92 | 52.92 | 0.30% | 223,453 |
| Sep 29, 2025 | 52.67 | 52.84 | 52.64 | 52.76 | 52.76 | 0.38% | 311,333 |
| Sep 26, 2025 | 52.50 | 52.59 | 52.40 | 52.56 | 52.56 | 0.34% | 189,567 |
| Sep 25, 2025 | 52.30 | 52.40 | 52.08 | 52.38 | 52.38 | -0.23% | 230,975 |
| Sep 24, 2025 | 52.70 | 52.74 | 52.45 | 52.50 | 52.50 | -0.02% | 239,559 |
| Sep 23, 2025 | 52.75 | 52.83 | 52.48 | 52.51 | 52.51 | -0.36% | 257,259 |
| Sep 22, 2025 | 52.32 | 52.71 | 52.30 | 52.70 | 52.70 | 0.69% | 285,290 |
| Sep 19, 2025 | 52.27 | 52.50 | 52.09 | 52.34 | 52.34 | 0.33% | 211,508 |
| Sep 18, 2025 | 52.10 | 52.28 | 51.97 | 52.17 | 52.17 | 0.56% | 257,767 |
| Sep 17, 2025 | 51.91 | 52.03 | 51.63 | 51.88 | 51.88 | 0.09% | 350,971 |
| Sep 16, 2025 | 51.97 | 51.97 | 51.75 | 51.84 | 51.84 | -0.26% | 211,984 |
| Sep 15, 2025 | 51.97 | 52.08 | 51.88 | 51.97 | 51.97 | 0.17% | 343,336 |
| Sep 12, 2025 | 52.06 | 52.06 | 51.87 | 51.88 | 51.88 | -0.21% | 244,366 |
| Sep 11, 2025 | 51.74 | 52.01 | 51.65 | 51.99 | 51.99 | 0.78% | 179,711 |
| Sep 10, 2025 | 51.66 | 51.67 | 51.50 | 51.59 | 51.59 | 0.31% | 201,812 |
| Sep 9, 2025 | 51.28 | 51.45 | 51.20 | 51.43 | 51.43 | 0.35% | 210,205 |
| Sep 8, 2025 | 51.25 | 51.31 | 51.12 | 51.25 | 51.25 | 0.16% | 267,216 |
| Sep 5, 2025 | 51.20 | 51.32 | 50.89 | 51.17 | 51.17 | 0.35% | 218,138 |
| Sep 4, 2025 | 50.74 | 51.00 | 50.67 | 50.99 | 50.99 | 0.87% | 183,892 |
| Sep 3, 2025 | 50.58 | 50.59 | 50.39 | 50.55 | 50.55 | 0.02% | 206,805 |
| Sep 2, 2025 | 50.21 | 50.54 | 50.00 | 50.54 | 50.54 | 0.18% | 380,314 |
| Aug 29, 2025 | 50.60 | 50.61 | 50.28 | 50.45 | 50.45 | -0.36% | 199,345 |
| Aug 28, 2025 | 50.68 | 50.68 | 50.49 | 50.63 | 50.63 | 0.10% | 203,810 |
| Aug 27, 2025 | 50.63 | 50.67 | 50.50 | 50.58 | 50.58 | -0.14% | 186,962 |
| Aug 26, 2025 | 50.49 | 50.65 | 50.40 | 50.65 | 50.65 | 0.26% | 157,876 |
| Aug 25, 2025 | 50.77 | 50.77 | 50.52 | 50.52 | 50.52 | -0.55% | 231,670 |
| Aug 22, 2025 | 50.49 | 50.85 | 50.42 | 50.80 | 50.80 | 1.15% | 214,121 |
| Aug 21, 2025 | 50.10 | 50.24 | 50.01 | 50.22 | 50.22 | 0.10% | 230,522 |
| Aug 20, 2025 | 50.28 | 50.28 | 49.88 | 50.17 | 50.17 | -0.34% | 234,480 |
| Aug 19, 2025 | 50.35 | 50.41 | 50.12 | 50.34 | 50.34 | 0.22% | 218,550 |
| Aug 18, 2025 | 50.21 | 50.24 | 50.14 | 50.23 | 50.23 | 0.02% | 189,929 |
| Aug 15, 2025 | 50.35 | 50.35 | 50.14 | 50.22 | 50.22 | - | 213,898 |
| Aug 14, 2025 | 50.15 | 50.23 | 50.05 | 50.22 | 50.22 | 0.02% | 161,393 |
| Aug 13, 2025 | 50.20 | 50.24 | 50.10 | 50.21 | 50.21 | 0.42% | 211,598 |
| Aug 12, 2025 | 49.65 | 50.00 | 49.65 | 50.00 | 50.00 | 0.93% | 200,361 |
| Aug 11, 2025 | 49.57 | 49.70 | 49.50 | 49.54 | 49.54 | -0.02% | 275,755 |
| Aug 8, 2025 | 49.50 | 49.62 | 49.43 | 49.55 | 49.55 | 0.41% | 190,817 |
| Aug 7, 2025 | 49.51 | 49.64 | 49.17 | 49.35 | 49.35 | 0.02% | 257,362 |
| Aug 6, 2025 | 49.20 | 49.36 | 49.14 | 49.34 | 49.34 | 0.65% | 168,749 |
| Aug 5, 2025 | 49.00 | 49.20 | 48.86 | 49.02 | 49.02 | 1.30% | 250,732 |
| Aug 1, 2025 | 48.52 | 48.52 | 48.06 | 48.39 | 48.39 | -1.35% | 476,706 |
| Jul 31, 2025 | 49.40 | 49.48 | 48.99 | 49.05 | 49.05 | -0.39% | 242,939 |
| Jul 30, 2025 | 49.44 | 49.44 | 49.05 | 49.24 | 49.24 | -0.22% | 277,645 |
| Jul 29, 2025 | 49.40 | 49.43 | 49.22 | 49.35 | 49.35 | 0.30% | 205,442 |
| Jul 28, 2025 | 49.44 | 49.44 | 49.09 | 49.20 | 49.20 | -0.26% | 241,486 |
| Jul 25, 2025 | 49.16 | 49.37 | 49.12 | 49.33 | 49.33 | 0.59% | 214,026 |
| Jul 24, 2025 | 49.08 | 49.15 | 49.01 | 49.04 | 49.04 | 0.07% | 168,528 |
| Jul 23, 2025 | 48.88 | 49.04 | 48.81 | 49.01 | 49.01 | 0.81% | 264,785 |
| Jul 22, 2025 | 48.75 | 48.75 | 48.52 | 48.61 | 48.61 | -0.21% | 143,961 |
| Jul 21, 2025 | 48.77 | 48.94 | 48.70 | 48.71 | 48.71 | -0.04% | 198,093 |
| Jul 18, 2025 | 48.90 | 48.91 | 48.68 | 48.73 | 48.73 | -0.25% | 281,431 |
| Jul 17, 2025 | 48.57 | 48.89 | 48.50 | 48.85 | 48.85 | 0.97% | 177,914 |
| Jul 16, 2025 | 48.39 | 48.42 | 47.98 | 48.38 | 48.38 | 0.21% | 373,070 |