Vanguard FTSE Developed All Cap ex North America Index ETF (CAD-hedged) (TSX:VI)
Canada
· Delayed Price · Currency is CAD 49.73
-0.46 (-0.92%)
At close: Mar 6, 2026
TSX:VI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.48 | 49.89 | 49.23 | 49.73 | 49.73 | -0.92% | 41,034 |
| Mar 5, 2026 | 50.59 | 50.68 | 49.80 | 50.19 | 50.19 | -2.05% | 29,663 |
| Mar 4, 2026 | 51.10 | 51.32 | 50.58 | 51.24 | 51.24 | 1.20% | 64,705 |
| Mar 3, 2026 | 52.15 | 52.16 | 49.69 | 50.63 | 50.63 | -3.19% | 93,414 |
| Mar 2, 2026 | 52.18 | 54.05 | 52.00 | 52.30 | 52.30 | -1.19% | 82,883 |
| Feb 27, 2026 | 53.12 | 53.15 | 52.90 | 52.93 | 52.93 | -0.26% | 34,523 |
| Feb 26, 2026 | 53.17 | 53.21 | 52.76 | 53.07 | 53.07 | -0.04% | 26,552 |
| Feb 25, 2026 | 52.99 | 53.15 | 52.88 | 53.09 | 53.09 | 1.16% | 23,161 |
| Feb 24, 2026 | 52.44 | 52.60 | 52.42 | 52.48 | 52.48 | 0.48% | 38,136 |
| Feb 23, 2026 | 52.41 | 52.54 | 52.10 | 52.23 | 52.23 | -0.48% | 20,266 |
| Feb 20, 2026 | 52.08 | 52.48 | 52.05 | 52.48 | 52.48 | 0.88% | 14,986 |
| Feb 19, 2026 | 51.77 | 52.02 | 51.77 | 52.02 | 52.02 | 0.08% | 56,436 |
| Feb 18, 2026 | 51.70 | 52.09 | 51.70 | 51.98 | 51.98 | 0.80% | 22,023 |
| Feb 17, 2026 | 51.23 | 51.66 | 51.22 | 51.57 | 51.57 | 0.19% | 16,887 |
| Feb 13, 2026 | 51.42 | 51.58 | 51.17 | 51.47 | 51.47 | 0.06% | 29,701 |
| Feb 12, 2026 | 51.99 | 51.99 | 51.34 | 51.44 | 51.44 | -0.66% | 22,389 |
| Feb 11, 2026 | 51.75 | 51.80 | 51.43 | 51.78 | 51.78 | 0.68% | 44,113 |
| Feb 10, 2026 | 51.56 | 51.58 | 51.40 | 51.43 | 51.43 | 0.08% | 49,309 |
| Feb 9, 2026 | 51.09 | 51.43 | 51.00 | 51.39 | 51.39 | 0.61% | 19,586 |
| Feb 6, 2026 | 50.50 | 51.08 | 50.50 | 51.08 | 51.08 | 1.98% | 18,877 |
| Feb 5, 2026 | 50.10 | 50.37 | 50.04 | 50.09 | 50.09 | -0.95% | 30,198 |
| Feb 4, 2026 | 50.75 | 50.98 | 50.43 | 50.57 | 50.57 | 0.46% | 40,644 |
| Feb 3, 2026 | 50.41 | 50.50 | 50.07 | 50.34 | 50.34 | 0.10% | 33,065 |
| Feb 2, 2026 | 50.04 | 50.31 | 49.96 | 50.29 | 50.29 | 0.88% | 22,956 |
| Jan 30, 2026 | 49.97 | 49.99 | 49.67 | 49.85 | 49.85 | -0.36% | 60,067 |
| Jan 29, 2026 | 50.09 | 50.12 | 49.42 | 50.03 | 50.03 | 0.68% | 33,225 |
| Jan 28, 2026 | 49.81 | 49.81 | 49.58 | 49.69 | 49.69 | -0.28% | 14,603 |
| Jan 27, 2026 | 50.26 | 50.26 | 49.83 | 49.83 | 49.83 | 0.38% | 21,973 |
| Jan 26, 2026 | 49.66 | 49.66 | 49.54 | 49.64 | 49.64 | 0.10% | 26,030 |
| Jan 23, 2026 | 49.55 | 49.70 | 49.52 | 49.59 | 49.59 | -0.36% | 35,449 |
| Jan 22, 2026 | 49.94 | 49.94 | 49.75 | 49.77 | 49.77 | 0.18% | 16,721 |
| Jan 21, 2026 | 49.32 | 49.81 | 49.19 | 49.68 | 49.68 | 1.28% | 29,815 |
| Jan 20, 2026 | 48.98 | 49.26 | 48.97 | 49.05 | 49.05 | -1.41% | 30,295 |
| Jan 19, 2026 | 49.76 | 49.88 | 49.58 | 49.75 | 49.75 | -0.64% | 35,498 |
| Jan 16, 2026 | 50.08 | 50.08 | 49.91 | 50.07 | 50.07 | 0.26% | 12,552 |
| Jan 15, 2026 | 50.00 | 50.08 | 49.92 | 49.94 | 49.94 | 0.38% | 15,862 |
| Jan 14, 2026 | 49.90 | 49.90 | 49.55 | 49.75 | 49.75 | 0.38% | 19,101 |
| Jan 13, 2026 | 49.72 | 49.72 | 49.47 | 49.56 | 49.56 | -0.28% | 14,575 |
| Jan 12, 2026 | 49.40 | 49.70 | 49.40 | 49.70 | 49.70 | 0.34% | 9,841 |
| Jan 9, 2026 | 49.24 | 49.53 | 49.24 | 49.53 | 49.53 | 1.27% | 16,112 |
| Jan 8, 2026 | 48.76 | 48.99 | 48.75 | 48.91 | 48.91 | 0.37% | 17,842 |
| Jan 7, 2026 | 48.90 | 48.90 | 48.72 | 48.73 | 48.73 | -0.25% | 11,268 |
| Jan 6, 2026 | 48.73 | 48.86 | 48.69 | 48.85 | 48.85 | 0.51% | 8,533 |
| Jan 5, 2026 | 48.29 | 48.60 | 48.29 | 48.60 | 48.60 | 1.02% | 13,966 |
| Jan 2, 2026 | 48.03 | 48.14 | 47.95 | 48.11 | 48.11 | 1.37% | 64,862 |
| Dec 31, 2025 | 47.68 | 47.68 | 47.46 | 47.46 | 47.46 | -0.34% | 11,107 |
| Dec 30, 2025 | 47.65 | 47.74 | 47.62 | 47.62 | 47.62 | -0.19% | 9,499 |
| Dec 29, 2025 | 47.77 | 47.77 | 47.67 | 47.71 | 47.43 | 0.08% | 7,728 |
| Dec 24, 2025 | 47.64 | 47.72 | 47.59 | 47.67 | 47.39 | 0.02% | 7,399 |
| Dec 23, 2025 | 47.58 | 47.72 | 47.58 | 47.66 | 47.38 | 0.21% | 10,816 |
| Dec 22, 2025 | 47.51 | 47.56 | 47.40 | 47.56 | 47.28 | 0.11% | 24,370 |
| Dec 19, 2025 | 47.42 | 47.63 | 47.42 | 47.51 | 47.23 | 0.81% | 18,316 |
| Dec 18, 2025 | 46.97 | 47.28 | 46.97 | 47.13 | 46.85 | 0.77% | 8,628 |
| Dec 17, 2025 | 46.99 | 47.10 | 46.76 | 46.77 | 46.50 | -0.53% | 11,182 |
| Dec 16, 2025 | 47.10 | 47.10 | 46.86 | 47.02 | 46.74 | -0.59% | 12,299 |
| Dec 15, 2025 | 47.44 | 47.44 | 47.21 | 47.30 | 47.02 | 0.53% | 16,817 |
| Dec 12, 2025 | 47.41 | 47.41 | 46.94 | 47.05 | 46.77 | -0.51% | 12,867 |
| Dec 11, 2025 | 47.18 | 47.31 | 47.05 | 47.29 | 47.01 | 0.19% | 14,655 |
| Dec 10, 2025 | 46.97 | 47.25 | 46.92 | 47.20 | 46.92 | 0.58% | 12,976 |
| Dec 9, 2025 | 47.01 | 47.01 | 46.93 | 46.93 | 46.65 | 0.09% | 9,893 |
| Dec 8, 2025 | 47.04 | 47.04 | 46.86 | 46.89 | 46.62 | -0.09% | 6,093 |
| Dec 5, 2025 | 47.07 | 47.07 | 46.93 | 46.93 | 46.65 | 0.06% | 12,991 |
| Dec 4, 2025 | 46.99 | 46.99 | 46.78 | 46.90 | 46.62 | 0.36% | 15,289 |
| Dec 3, 2025 | 46.66 | 46.74 | 46.58 | 46.73 | 46.46 | 0.04% | 5,431 |
| Dec 2, 2025 | 46.84 | 46.84 | 46.61 | 46.71 | 46.44 | 0.30% | 10,633 |
| Dec 1, 2025 | 46.39 | 46.73 | 46.39 | 46.57 | 46.30 | -0.39% | 21,279 |
| Nov 28, 2025 | 46.77 | 46.86 | 46.66 | 46.75 | 46.48 | 0.11% | 13,250 |
| Nov 27, 2025 | 46.47 | 46.72 | 46.45 | 46.70 | 46.43 | 0.15% | 24,400 |
| Nov 26, 2025 | 46.28 | 46.69 | 46.28 | 46.63 | 46.36 | 0.87% | 10,434 |
| Nov 25, 2025 | 45.88 | 46.23 | 45.77 | 46.23 | 45.96 | 0.76% | 16,030 |
| Nov 24, 2025 | 45.71 | 45.90 | 45.71 | 45.88 | 45.61 | 0.20% | 20,539 |
| Nov 21, 2025 | 45.58 | 45.90 | 45.42 | 45.79 | 45.52 | 1.33% | 8,702 |
| Nov 20, 2025 | 46.06 | 46.11 | 45.19 | 45.19 | 44.92 | -1.29% | 10,546 |
| Nov 19, 2025 | 45.70 | 45.87 | 45.58 | 45.78 | 45.51 | 0.33% | 10,460 |
| Nov 18, 2025 | 45.71 | 45.72 | 45.37 | 45.63 | 45.36 | -1.08% | 12,359 |
| Nov 17, 2025 | 46.44 | 46.56 | 46.05 | 46.13 | 45.86 | -1.14% | 21,011 |
| Nov 14, 2025 | 46.29 | 46.71 | 46.29 | 46.66 | 46.39 | -0.09% | 7,042 |
| Nov 13, 2025 | 47.12 | 47.13 | 46.65 | 46.70 | 46.43 | -1.25% | 20,926 |
| Nov 12, 2025 | 47.53 | 47.72 | 47.18 | 47.29 | 47.01 | 0.75% | 33,336 |
| Nov 11, 2025 | 46.70 | 46.96 | 46.70 | 46.94 | 46.66 | 0.54% | 5,044 |
| Nov 10, 2025 | 46.44 | 46.69 | 46.39 | 46.69 | 46.42 | 1.10% | 29,363 |
| Nov 7, 2025 | 45.92 | 46.18 | 45.74 | 46.18 | 45.91 | 0.07% | 12,185 |
| Nov 6, 2025 | 46.32 | 46.34 | 46.03 | 46.15 | 45.88 | -0.62% | 14,673 |
| Nov 5, 2025 | 46.29 | 46.54 | 46.28 | 46.44 | 46.17 | 0.48% | 12,338 |
| Nov 4, 2025 | 46.12 | 46.34 | 46.12 | 46.22 | 45.95 | -0.71% | 20,158 |
| Nov 3, 2025 | 46.68 | 46.68 | 46.42 | 46.55 | 46.28 | 0.24% | 11,845 |
| Oct 31, 2025 | 46.46 | 46.46 | 46.30 | 46.44 | 46.17 | 0.06% | 17,737 |
| Oct 30, 2025 | 46.32 | 46.52 | 46.32 | 46.41 | 46.14 | 0.02% | 17,699 |
| Oct 29, 2025 | 46.47 | 46.54 | 46.28 | 46.40 | 46.13 | -0.12% | 9,057 |
| Oct 28, 2025 | 46.42 | 46.51 | 46.42 | 46.46 | 46.18 | -0.20% | 11,958 |
| Oct 27, 2025 | 46.35 | 46.55 | 46.35 | 46.55 | 46.28 | 0.61% | 28,404 |
| Oct 24, 2025 | 46.09 | 46.33 | 46.09 | 46.27 | 46.00 | 0.28% | 14,432 |
| Oct 23, 2025 | 46.03 | 46.18 | 46.03 | 46.14 | 45.87 | 0.59% | 7,582 |
| Oct 22, 2025 | 45.92 | 46.04 | 45.70 | 45.87 | 45.60 | -0.09% | 8,788 |
| Oct 21, 2025 | 45.99 | 46.00 | 45.83 | 45.91 | 45.64 | -0.26% | 8,927 |
| Oct 20, 2025 | 45.83 | 46.03 | 45.83 | 46.03 | 45.76 | 1.01% | 9,563 |
| Oct 17, 2025 | 45.38 | 45.59 | 45.38 | 45.57 | 45.30 | 0.18% | 8,895 |
| Oct 16, 2025 | 45.54 | 45.69 | 45.39 | 45.49 | 45.22 | 0.42% | 14,210 |
| Oct 15, 2025 | 45.42 | 45.47 | 45.10 | 45.30 | 45.03 | 0.11% | 41,703 |
| Oct 14, 2025 | 44.77 | 45.34 | 44.77 | 45.25 | 44.98 | 1.41% | 11,547 |