Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) (TSX:VI)
Canada
· Delayed Price · Currency is CAD 46.93
+0.03 (0.06%)
At close: Dec 5, 2025
TSX:VI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.07 | 47.07 | 46.93 | 46.93 | 46.93 | 0.06% | 12,991 |
| Dec 4, 2025 | 46.99 | 46.99 | 46.78 | 46.90 | 46.90 | 0.36% | 15,289 |
| Dec 3, 2025 | 46.66 | 46.74 | 46.58 | 46.73 | 46.73 | 0.04% | 5,431 |
| Dec 2, 2025 | 46.84 | 46.84 | 46.61 | 46.71 | 46.71 | 0.30% | 10,633 |
| Dec 1, 2025 | 46.39 | 46.73 | 46.39 | 46.57 | 46.57 | -0.39% | 21,279 |
| Nov 28, 2025 | 46.77 | 46.86 | 46.66 | 46.75 | 46.75 | 0.11% | 13,250 |
| Nov 27, 2025 | 46.47 | 46.72 | 46.45 | 46.70 | 46.70 | 0.15% | 24,400 |
| Nov 26, 2025 | 46.28 | 46.69 | 46.28 | 46.63 | 46.63 | 0.87% | 10,434 |
| Nov 25, 2025 | 45.88 | 46.23 | 45.77 | 46.23 | 46.23 | 0.76% | 16,030 |
| Nov 24, 2025 | 45.71 | 45.90 | 45.71 | 45.88 | 45.88 | 0.20% | 20,539 |
| Nov 21, 2025 | 45.58 | 45.90 | 45.42 | 45.79 | 45.79 | 1.33% | 8,702 |
| Nov 20, 2025 | 46.06 | 46.11 | 45.19 | 45.19 | 45.19 | -1.29% | 10,546 |
| Nov 19, 2025 | 45.70 | 45.87 | 45.58 | 45.78 | 45.78 | 0.33% | 10,460 |
| Nov 18, 2025 | 45.71 | 45.72 | 45.37 | 45.63 | 45.63 | -1.08% | 12,359 |
| Nov 17, 2025 | 46.44 | 46.56 | 46.05 | 46.13 | 46.13 | -1.14% | 21,011 |
| Nov 14, 2025 | 46.29 | 46.71 | 46.29 | 46.66 | 46.66 | -0.09% | 7,042 |
| Nov 13, 2025 | 47.12 | 47.13 | 46.65 | 46.70 | 46.70 | -1.25% | 20,926 |
| Nov 12, 2025 | 47.53 | 47.72 | 47.18 | 47.29 | 47.29 | 0.75% | 33,336 |
| Nov 11, 2025 | 46.70 | 46.96 | 46.70 | 46.94 | 46.94 | 0.54% | 5,044 |
| Nov 10, 2025 | 46.44 | 46.69 | 46.39 | 46.69 | 46.69 | 1.10% | 29,363 |
| Nov 7, 2025 | 45.92 | 46.18 | 45.74 | 46.18 | 46.18 | 0.07% | 12,185 |
| Nov 6, 2025 | 46.32 | 46.34 | 46.03 | 46.15 | 46.15 | -0.62% | 14,673 |
| Nov 5, 2025 | 46.29 | 46.54 | 46.28 | 46.44 | 46.44 | 0.48% | 12,338 |
| Nov 4, 2025 | 46.12 | 46.34 | 46.12 | 46.22 | 46.22 | -0.71% | 20,158 |
| Nov 3, 2025 | 46.68 | 46.68 | 46.42 | 46.55 | 46.55 | 0.24% | 11,845 |
| Oct 31, 2025 | 46.46 | 46.46 | 46.30 | 46.44 | 46.44 | 0.06% | 17,737 |
| Oct 30, 2025 | 46.32 | 46.52 | 46.32 | 46.41 | 46.41 | 0.02% | 17,699 |
| Oct 29, 2025 | 46.47 | 46.54 | 46.28 | 46.40 | 46.40 | -0.12% | 9,057 |
| Oct 28, 2025 | 46.42 | 46.51 | 46.42 | 46.46 | 46.46 | -0.20% | 11,958 |
| Oct 27, 2025 | 46.35 | 46.55 | 46.35 | 46.55 | 46.55 | 0.61% | 28,404 |
| Oct 24, 2025 | 46.09 | 46.33 | 46.09 | 46.27 | 46.27 | 0.28% | 14,432 |
| Oct 23, 2025 | 46.03 | 46.18 | 46.03 | 46.14 | 46.14 | 0.59% | 7,582 |
| Oct 22, 2025 | 45.92 | 46.04 | 45.70 | 45.87 | 45.87 | -0.09% | 8,788 |
| Oct 21, 2025 | 45.99 | 46.00 | 45.83 | 45.91 | 45.91 | -0.26% | 8,927 |
| Oct 20, 2025 | 45.83 | 46.03 | 45.83 | 46.03 | 46.03 | 1.01% | 9,563 |
| Oct 17, 2025 | 45.38 | 45.59 | 45.38 | 45.57 | 45.57 | 0.18% | 8,895 |
| Oct 16, 2025 | 45.54 | 45.69 | 45.39 | 45.49 | 45.49 | 0.42% | 14,210 |
| Oct 15, 2025 | 45.42 | 45.47 | 45.10 | 45.30 | 45.30 | 0.11% | 41,703 |
| Oct 14, 2025 | 44.77 | 45.34 | 44.77 | 45.25 | 45.25 | 1.41% | 11,547 |
| Oct 10, 2025 | 45.71 | 45.71 | 44.59 | 44.62 | 44.62 | -2.28% | 8,008 |
| Oct 9, 2025 | 45.76 | 45.83 | 45.60 | 45.66 | 45.66 | -0.26% | 11,206 |
| Oct 8, 2025 | 45.72 | 45.82 | 45.68 | 45.78 | 45.78 | 0.50% | 5,995 |
| Oct 7, 2025 | 45.68 | 45.68 | 45.49 | 45.55 | 45.55 | -0.42% | 2,962 |
| Oct 6, 2025 | 45.69 | 45.78 | 45.64 | 45.74 | 45.74 | 0.74% | 10,556 |
| Oct 3, 2025 | 45.32 | 45.44 | 45.32 | 45.41 | 45.41 | 0.81% | 4,481 |
| Oct 2, 2025 | 45.04 | 45.08 | 44.95 | 45.04 | 45.04 | 0.36% | 15,244 |
| Oct 1, 2025 | 44.50 | 44.89 | 44.50 | 44.88 | 44.88 | 0.67% | 6,470 |
| Sep 30, 2025 | 44.30 | 44.58 | 44.30 | 44.58 | 44.58 | 0.27% | 3,251 |
| Sep 29, 2025 | 44.44 | 44.47 | 44.40 | 44.46 | 44.46 | 0.09% | 5,289 |
| Sep 26, 2025 | 44.37 | 44.42 | 44.26 | 44.42 | 44.42 | 0.30% | 4,982 |
| Sep 25, 2025 | 44.18 | 44.29 | 44.13 | 44.29 | 44.29 | -0.01% | 7,307 |
| Sep 24, 2025 | 44.39 | 44.45 | 44.29 | 44.29 | 44.29 | -0.14% | 7,534 |
| Sep 23, 2025 | 44.50 | 44.55 | 44.30 | 44.35 | 44.35 | -0.25% | 3,626 |
| Sep 22, 2025 | 44.28 | 44.46 | 44.28 | 44.46 | 44.46 | 0.14% | 3,466 |
| Sep 19, 2025 | 44.48 | 44.48 | 44.34 | 44.40 | 44.40 | -0.83% | 17,813 |
| Sep 18, 2025 | 44.58 | 44.79 | 44.58 | 44.77 | 44.52 | 0.97% | 13,275 |
| Sep 17, 2025 | 44.35 | 44.39 | 44.20 | 44.34 | 44.09 | -0.25% | 5,968 |
| Sep 16, 2025 | 44.56 | 44.56 | 44.38 | 44.45 | 44.20 | -0.54% | 6,075 |
| Sep 15, 2025 | 44.62 | 44.70 | 44.62 | 44.69 | 44.44 | 0.45% | 6,488 |
| Sep 12, 2025 | 44.56 | 44.56 | 44.49 | 44.49 | 44.24 | -0.28% | 3,624 |
| Sep 11, 2025 | 44.40 | 44.62 | 44.40 | 44.62 | 44.37 | 0.82% | 4,595 |
| Sep 10, 2025 | 44.25 | 44.30 | 44.22 | 44.25 | 44.00 | 0.07% | 6,391 |
| Sep 9, 2025 | 44.08 | 44.26 | 44.08 | 44.22 | 43.97 | -0.09% | 2,855 |
| Sep 8, 2025 | 44.09 | 44.26 | 44.09 | 44.26 | 44.01 | 0.73% | 8,116 |
| Sep 5, 2025 | 44.06 | 44.06 | 43.76 | 43.94 | 43.70 | -0.16% | 6,385 |
| Sep 4, 2025 | 43.64 | 44.01 | 43.64 | 44.01 | 43.77 | 1.01% | 12,118 |
| Sep 3, 2025 | 43.54 | 43.58 | 43.49 | 43.57 | 43.33 | -0.11% | 6,013 |
| Sep 2, 2025 | 43.61 | 43.62 | 43.43 | 43.62 | 43.38 | -0.41% | 3,440 |
| Aug 29, 2025 | 43.92 | 43.92 | 43.75 | 43.80 | 43.56 | -0.64% | 10,263 |
| Aug 28, 2025 | 44.10 | 44.10 | 44.07 | 44.08 | 43.83 | 0.11% | 3,562 |
| Aug 27, 2025 | 43.96 | 44.03 | 43.94 | 44.03 | 43.79 | -0.25% | 8,622 |
| Aug 26, 2025 | 44.11 | 44.14 | 44.03 | 44.14 | 43.89 | -0.47% | 7,086 |
| Aug 25, 2025 | 44.48 | 44.48 | 44.30 | 44.35 | 44.10 | -0.43% | 6,174 |
| Aug 22, 2025 | 44.49 | 44.57 | 44.49 | 44.54 | 44.29 | 0.59% | 7,775 |
| Aug 21, 2025 | 44.11 | 44.30 | 44.11 | 44.28 | 44.03 | -0.11% | 6,885 |
| Aug 20, 2025 | 44.28 | 44.33 | 44.20 | 44.33 | 44.08 | 0.32% | 7,868 |
| Aug 19, 2025 | 44.31 | 44.31 | 44.16 | 44.19 | 43.94 | -0.07% | 5,593 |
| Aug 18, 2025 | 44.11 | 44.22 | 44.07 | 44.22 | 43.97 | 0.27% | 5,846 |
| Aug 15, 2025 | 44.03 | 44.13 | 44.03 | 44.10 | 43.85 | 0.34% | 7,402 |
| Aug 14, 2025 | 43.84 | 43.97 | 43.78 | 43.95 | 43.71 | 0.05% | 20,410 |
| Aug 13, 2025 | 43.84 | 43.93 | 43.82 | 43.93 | 43.69 | 0.37% | 4,590 |
| Aug 12, 2025 | 43.65 | 43.78 | 43.60 | 43.77 | 43.53 | 0.53% | 4,952 |
| Aug 11, 2025 | 43.53 | 43.56 | 43.50 | 43.54 | 43.30 | -0.05% | 5,819 |
| Aug 8, 2025 | 43.44 | 43.59 | 43.44 | 43.56 | 43.32 | 0.69% | 12,688 |
| Aug 7, 2025 | 43.27 | 43.30 | 43.20 | 43.26 | 43.02 | 0.72% | 5,703 |
| Aug 6, 2025 | 42.91 | 42.97 | 42.87 | 42.95 | 42.71 | 0.28% | 4,860 |
| Aug 5, 2025 | 43.03 | 43.03 | 42.78 | 42.83 | 42.59 | 1.35% | 18,660 |
| Aug 1, 2025 | 42.30 | 42.30 | 42.01 | 42.26 | 42.03 | -1.54% | 16,690 |
| Jul 31, 2025 | 43.15 | 43.16 | 42.85 | 42.92 | 42.68 | -0.23% | 13,240 |
| Jul 30, 2025 | 43.19 | 43.22 | 43.01 | 43.02 | 42.78 | -0.09% | 16,133 |
| Jul 29, 2025 | 43.22 | 43.22 | 43.06 | 43.06 | 42.82 | -0.02% | 7,429 |
| Jul 28, 2025 | 43.18 | 43.18 | 42.99 | 43.07 | 42.83 | -0.60% | 10,296 |
| Jul 25, 2025 | 43.18 | 43.33 | 43.15 | 43.33 | 43.09 | 0.02% | 6,113 |
| Jul 24, 2025 | 43.33 | 43.41 | 43.31 | 43.32 | 43.08 | -0.46% | 9,392 |
| Jul 23, 2025 | 43.05 | 43.52 | 43.05 | 43.52 | 43.28 | 2.06% | 9,257 |
| Jul 22, 2025 | 42.59 | 42.64 | 42.51 | 42.64 | 42.40 | 0.09% | 12,067 |
| Jul 21, 2025 | 42.65 | 42.74 | 42.57 | 42.60 | 42.36 | -0.02% | 9,218 |
| Jul 18, 2025 | 42.67 | 42.69 | 42.56 | 42.61 | 42.37 | -0.37% | 4,017 |
| Jul 17, 2025 | 42.55 | 42.77 | 42.55 | 42.77 | 42.53 | 0.71% | 8,785 |
| Jul 16, 2025 | 42.49 | 42.49 | 42.11 | 42.47 | 42.23 | -0.05% | 18,373 |