Vanguard All-Equity ETF Portfolio (TSX:VEQT)
Canada
· Delayed Price · Currency is CAD 54.56
+0.36 (0.66%)
At close: Mar 9, 2026
TSX:VEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.50 | 54.67 | 53.13 | 54.56 | 54.56 | 0.66% | 726,422 |
| Mar 6, 2026 | 54.50 | 54.53 | 54.05 | 54.20 | 54.20 | -1.72% | 702,345 |
| Mar 5, 2026 | 55.38 | 55.49 | 54.76 | 55.15 | 55.15 | -1.02% | 740,752 |
| Mar 4, 2026 | 55.59 | 55.83 | 55.40 | 55.72 | 55.72 | 0.69% | 427,923 |
| Mar 3, 2026 | 55.45 | 55.50 | 54.44 | 55.34 | 55.34 | -2.00% | 1,362,284 |
| Mar 2, 2026 | 56.01 | 56.57 | 55.90 | 56.47 | 56.47 | -0.12% | 627,036 |
| Feb 27, 2026 | 56.60 | 56.62 | 56.32 | 56.54 | 56.54 | -0.60% | 550,418 |
| Feb 26, 2026 | 56.90 | 56.90 | 56.46 | 56.88 | 56.88 | 0.05% | 447,260 |
| Feb 25, 2026 | 56.70 | 56.92 | 56.61 | 56.85 | 56.85 | 0.62% | 403,336 |
| Feb 24, 2026 | 56.17 | 56.53 | 56.04 | 56.50 | 56.50 | 0.62% | 428,147 |
| Feb 23, 2026 | 56.41 | 56.52 | 55.89 | 56.15 | 56.15 | -0.51% | 654,866 |
| Feb 20, 2026 | 55.95 | 56.44 | 55.90 | 56.44 | 56.44 | 0.71% | 667,839 |
| Feb 19, 2026 | 55.88 | 56.04 | 55.75 | 56.04 | 56.04 | -0.02% | 440,736 |
| Feb 18, 2026 | 55.75 | 56.16 | 55.69 | 56.05 | 56.05 | 1.06% | 342,404 |
| Feb 17, 2026 | 55.42 | 55.57 | 55.01 | 55.46 | 55.46 | - | 515,562 |
| Feb 13, 2026 | 55.16 | 55.57 | 54.86 | 55.46 | 55.46 | 0.62% | 538,875 |
| Feb 12, 2026 | 56.04 | 56.05 | 55.03 | 55.12 | 55.12 | -1.32% | 688,342 |
| Feb 11, 2026 | 56.22 | 56.25 | 55.64 | 55.86 | 55.86 | 0.23% | 393,191 |
| Feb 10, 2026 | 55.75 | 55.87 | 55.62 | 55.73 | 55.73 | 0.16% | 333,313 |
| Feb 9, 2026 | 55.23 | 55.67 | 55.17 | 55.64 | 55.64 | 0.54% | 440,329 |
| Feb 6, 2026 | 54.75 | 55.39 | 54.65 | 55.34 | 55.34 | 1.75% | 378,749 |
| Feb 5, 2026 | 54.66 | 54.84 | 54.29 | 54.39 | 54.39 | -1.23% | 610,148 |
| Feb 4, 2026 | 55.28 | 55.32 | 54.72 | 55.07 | 55.07 | 0.04% | 515,968 |
| Feb 3, 2026 | 55.44 | 55.44 | 54.59 | 55.05 | 55.05 | -0.25% | 570,022 |
| Feb 2, 2026 | 54.71 | 55.27 | 54.67 | 55.19 | 55.19 | 0.90% | 427,910 |
| Jan 30, 2026 | 54.94 | 55.07 | 54.38 | 54.70 | 54.70 | -0.87% | 640,240 |
| Jan 29, 2026 | 55.55 | 55.60 | 54.70 | 55.18 | 55.18 | -0.49% | 467,476 |
| Jan 28, 2026 | 55.58 | 55.61 | 55.34 | 55.45 | 55.45 | -0.23% | 689,206 |
| Jan 27, 2026 | 55.72 | 55.72 | 55.48 | 55.58 | 55.58 | -0.09% | 569,839 |
| Jan 26, 2026 | 55.62 | 55.80 | 55.61 | 55.63 | 55.63 | 0.36% | 448,124 |
| Jan 23, 2026 | 55.55 | 55.55 | 55.29 | 55.43 | 55.43 | -0.25% | 471,694 |
| Jan 22, 2026 | 55.71 | 55.74 | 55.50 | 55.57 | 55.57 | 0.29% | 384,916 |
| Jan 21, 2026 | 55.10 | 55.63 | 54.90 | 55.41 | 55.41 | 0.95% | 695,800 |
| Jan 20, 2026 | 55.44 | 55.47 | 54.84 | 54.89 | 54.89 | -1.63% | 716,278 |
| Jan 19, 2026 | 55.70 | 55.93 | 55.54 | 55.80 | 55.80 | -0.30% | 587,865 |
| Jan 16, 2026 | 56.03 | 56.09 | 55.80 | 55.97 | 55.97 | 0.07% | 284,093 |
| Jan 15, 2026 | 55.96 | 56.09 | 55.87 | 55.93 | 55.93 | 0.39% | 483,025 |
| Jan 14, 2026 | 55.70 | 55.73 | 55.40 | 55.71 | 55.71 | -0.05% | 453,121 |
| Jan 13, 2026 | 55.93 | 55.95 | 55.64 | 55.74 | 55.74 | -0.23% | 361,531 |
| Jan 12, 2026 | 55.56 | 55.87 | 55.55 | 55.87 | 55.87 | 0.38% | 461,944 |
| Jan 9, 2026 | 55.38 | 55.69 | 55.34 | 55.66 | 55.66 | 0.96% | 469,334 |
| Jan 8, 2026 | 54.95 | 55.15 | 54.87 | 55.13 | 55.13 | 0.29% | 497,034 |
| Jan 7, 2026 | 55.17 | 55.17 | 54.82 | 54.97 | 54.97 | -0.38% | 584,491 |
| Jan 6, 2026 | 54.78 | 55.18 | 54.75 | 55.18 | 55.18 | 0.95% | 473,120 |
| Jan 5, 2026 | 54.46 | 54.73 | 54.42 | 54.66 | 54.66 | 1.02% | 457,298 |
| Jan 2, 2026 | 54.13 | 54.21 | 53.85 | 54.11 | 54.11 | 0.74% | 690,578 |
| Dec 31, 2025 | 53.97 | 53.98 | 53.71 | 53.71 | 53.71 | -0.44% | 320,390 |
| Dec 30, 2025 | 54.08 | 54.08 | 53.93 | 53.95 | 53.95 | -1.43% | 291,579 |
| Dec 29, 2025 | 54.70 | 54.76 | 54.58 | 54.73 | 53.97 | -0.11% | 470,550 |
| Dec 24, 2025 | 54.77 | 54.89 | 54.68 | 54.79 | 54.03 | -0.02% | 160,247 |
| Dec 23, 2025 | 54.73 | 54.80 | 54.65 | 54.80 | 54.04 | 0.09% | 262,661 |
| Dec 22, 2025 | 54.65 | 54.76 | 54.59 | 54.75 | 53.99 | 0.40% | 277,751 |
| Dec 19, 2025 | 54.24 | 54.61 | 54.22 | 54.53 | 53.77 | 0.91% | 217,540 |
| Dec 18, 2025 | 53.98 | 54.29 | 53.93 | 54.04 | 53.29 | 0.73% | 250,025 |
| Dec 17, 2025 | 54.13 | 54.15 | 53.62 | 53.65 | 52.90 | -0.56% | 364,579 |
| Dec 16, 2025 | 54.03 | 54.08 | 53.74 | 53.95 | 53.20 | -0.52% | 285,265 |
| Dec 15, 2025 | 54.49 | 54.58 | 54.17 | 54.23 | 53.48 | -0.02% | 333,719 |
| Dec 12, 2025 | 54.70 | 54.72 | 54.08 | 54.24 | 53.49 | -0.82% | 378,391 |
| Dec 11, 2025 | 54.44 | 54.74 | 54.30 | 54.69 | 53.93 | 0.24% | 207,173 |
| Dec 10, 2025 | 54.23 | 54.64 | 54.20 | 54.56 | 53.80 | 0.53% | 284,888 |
| Dec 9, 2025 | 54.23 | 54.40 | 54.19 | 54.27 | 53.52 | -0.06% | 182,683 |
| Dec 8, 2025 | 54.37 | 54.40 | 54.20 | 54.30 | 53.55 | -0.13% | 286,958 |
| Dec 5, 2025 | 54.70 | 54.77 | 54.34 | 54.37 | 53.61 | -0.69% | 270,677 |
| Dec 4, 2025 | 54.69 | 54.75 | 54.56 | 54.75 | 53.99 | 0.44% | 136,581 |
| Dec 3, 2025 | 54.27 | 54.53 | 54.27 | 54.51 | 53.75 | 0.26% | 208,314 |
| Dec 2, 2025 | 54.54 | 54.54 | 54.22 | 54.37 | 53.61 | -0.02% | 231,956 |
| Dec 1, 2025 | 54.30 | 54.59 | 54.25 | 54.38 | 53.62 | -0.58% | 234,692 |
| Nov 28, 2025 | 54.53 | 54.76 | 54.40 | 54.70 | 53.94 | -0.10% | 195,916 |
| Nov 27, 2025 | 54.65 | 54.77 | 54.60 | 54.75 | 53.99 | 0.46% | 139,591 |
| Nov 26, 2025 | 54.39 | 54.60 | 54.39 | 54.50 | 53.74 | 0.53% | 258,968 |
| Nov 25, 2025 | 53.83 | 54.27 | 53.58 | 54.21 | 53.46 | 0.91% | 218,899 |
| Nov 24, 2025 | 53.38 | 53.75 | 53.13 | 53.72 | 52.97 | 1.28% | 327,081 |
| Nov 21, 2025 | 52.70 | 53.30 | 52.50 | 53.04 | 52.30 | 0.97% | 432,756 |
| Nov 20, 2025 | 53.75 | 54.80 | 52.51 | 52.53 | 51.80 | -1.19% | 636,435 |
| Nov 19, 2025 | 52.90 | 53.27 | 52.88 | 53.16 | 52.42 | 0.66% | 321,945 |
| Nov 18, 2025 | 52.88 | 53.04 | 52.55 | 52.81 | 52.08 | -0.90% | 461,377 |
| Nov 17, 2025 | 53.74 | 54.90 | 53.07 | 53.29 | 52.55 | -0.86% | 419,351 |
| Nov 14, 2025 | 53.27 | 53.99 | 53.11 | 53.75 | 53.00 | -0.04% | 314,524 |
| Nov 13, 2025 | 54.45 | 54.45 | 53.67 | 53.77 | 53.02 | -1.41% | 395,735 |
| Nov 12, 2025 | 54.49 | 54.58 | 54.40 | 54.54 | 53.78 | 0.46% | 169,770 |
| Nov 11, 2025 | 54.10 | 54.33 | 54.05 | 54.29 | 53.54 | 0.26% | 171,576 |
| Nov 10, 2025 | 53.97 | 54.19 | 53.80 | 54.15 | 53.40 | 1.33% | 235,926 |
| Nov 7, 2025 | 53.28 | 53.45 | 52.87 | 53.44 | 52.70 | -0.34% | 437,019 |
| Nov 6, 2025 | 53.90 | 54.10 | 53.52 | 53.62 | 52.88 | -0.70% | 285,950 |
| Nov 5, 2025 | 53.80 | 54.21 | 53.78 | 54.00 | 53.25 | 0.67% | 247,924 |
| Nov 4, 2025 | 53.83 | 53.97 | 53.60 | 53.64 | 52.89 | -1.09% | 317,694 |
| Nov 3, 2025 | 54.28 | 54.36 | 53.98 | 54.23 | 53.48 | 0.26% | 270,129 |
| Oct 31, 2025 | 54.40 | 54.40 | 53.86 | 54.09 | 53.34 | 0.35% | 255,949 |
| Oct 30, 2025 | 54.08 | 54.17 | 53.86 | 53.90 | 53.15 | -0.33% | 299,479 |
| Oct 29, 2025 | 54.32 | 54.38 | 53.85 | 54.08 | 53.33 | -0.37% | 475,510 |
| Oct 28, 2025 | 54.44 | 54.44 | 54.20 | 54.28 | 53.53 | -0.06% | 262,900 |
| Oct 27, 2025 | 54.31 | 54.35 | 54.17 | 54.32 | 53.56 | 0.62% | 206,580 |
| Oct 24, 2025 | 53.90 | 54.15 | 53.88 | 53.98 | 53.23 | 0.65% | 238,916 |
| Oct 23, 2025 | 53.43 | 53.73 | 53.41 | 53.63 | 52.89 | 0.66% | 189,802 |
| Oct 22, 2025 | 53.50 | 53.53 | 53.00 | 53.28 | 52.54 | -0.37% | 357,021 |
| Oct 21, 2025 | 53.81 | 53.81 | 53.45 | 53.48 | 52.74 | -0.76% | 199,925 |
| Oct 20, 2025 | 53.53 | 53.93 | 53.53 | 53.89 | 53.14 | 1.14% | 240,583 |
| Oct 17, 2025 | 53.29 | 53.41 | 53.06 | 53.28 | 52.54 | -0.28% | 369,828 |
| Oct 16, 2025 | 53.91 | 53.93 | 53.29 | 53.43 | 52.69 | -0.50% | 334,222 |
| Oct 15, 2025 | 53.66 | 53.95 | 53.29 | 53.70 | 52.95 | 0.79% | 282,009 |