Vanguard All-Equity ETF Portfolio (VEQT.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

40.57

+0.14

(+0.35%)

At close: 03:58PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	40.46	40.57	40.13	40.57	40.57	114,800
30 May 2024	40.40	40.52	40.35	40.43	40.43	91,200
29 May 2024	40.58	40.58	40.42	40.42	40.42	133,100
28 May 2024	40.91	40.91	40.67	40.81	40.81	243,200
27 May 2024	40.96	41.02	40.89	41.02	41.02	106,700
24 May 2024	40.85	40.92	40.80	40.87	40.87	74,100
23 May 2024	41.16	41.16	40.67	40.75	40.75	152,100
22 May 2024	41.07	41.07	40.85	40.97	40.97	157,700
21 May 2024	41.04	41.08	41.01	41.08	41.08	146,200
17 May 2024	40.90	40.97	40.84	40.97	40.97	79,400
16 May 2024	40.90	40.95	40.83	40.84	40.84	177,500
15 May 2024	40.79	40.87	40.73	40.87	40.87	132,400
14 May 2024	40.55	40.63	40.49	40.63	40.63	109,500
13 May 2024	40.62	40.63	40.47	40.49	40.49	111,300
10 May 2024	40.55	40.61	40.48	40.53	40.53	75,700
09 May 2024	40.45	40.52	40.37	40.50	40.50	88,800
08 May 2024	40.25	40.42	40.21	40.41	40.41	119,100
07 May 2024	40.32	40.50	40.30	40.43	40.43	123,700
06 May 2024	40.08	40.25	40.01	40.25	40.25	204,000
03 May 2024	39.86	39.91	39.73	39.89	39.89	118,600
02 May 2024	39.46	39.57	39.25	39.56	39.56	129,100
01 May 2024	39.28	39.66	39.20	39.29	39.29	152,200
30 Apr 2024	39.67	39.80	39.38	39.38	39.38	141,000
29 Apr 2024	39.66	39.75	39.56	39.70	39.70	202,300
26 Apr 2024	39.48	39.64	39.43	39.58	39.58	86,200
25 Apr 2024	39.12	39.29	38.95	39.28	39.28	161,500
24 Apr 2024	39.57	39.60	39.33	39.47	39.47	116,700
23 Apr 2024	39.22	39.48	39.21	39.48	39.48	86,600
22 Apr 2024	39.10	39.25	38.93	39.13	39.13	141,300
19 Apr 2024	39.07	39.12	38.84	38.92	38.92	139,600
18 Apr 2024	39.17	39.30	38.99	39.05	39.05	123,100
17 Apr 2024	39.40	39.44	39.03	39.10	39.10	113,100
16 Apr 2024	39.40	39.43	39.20	39.27	39.27	112,100
15 Apr 2024	39.90	39.98	39.37	39.44	39.44	170,600
12 Apr 2024	40.06	40.17	39.66	39.75	39.75	149,900
11 Apr 2024	40.07	40.17	39.83	40.13	40.13	106,300
10 Apr 2024	39.86	40.08	39.84	40.00	40.00	144,900
09 Apr 2024	40.17	40.22	39.92	40.17	40.17	90,000
08 Apr 2024	40.14	40.17	40.07	40.09	40.09	118,200
05 Apr 2024	39.79	40.15	39.79	40.06	40.06	81,900
04 Apr 2024	40.08	40.14	39.62	39.65	39.65	147,900
03 Apr 2024	39.85	39.98	39.83	39.91	39.91	122,600
02 Apr 2024	39.93	39.93	39.78	39.93	39.93	157,200
01 Apr 2024	40.25	40.25	40.07	40.17	40.17	191,400
28 Mar 2024	40.20	40.22	40.12	40.17	40.17	92,000
27 Mar 2024	40.09	40.15	39.95	40.15	40.15	99,700
26 Mar 2024	39.96	40.01	39.85	39.86	39.86	111,800
25 Mar 2024	39.95	40.02	39.86	39.94	39.94	160,700
22 Mar 2024	40.07	40.10	39.97	40.05	40.05	87,500
21 Mar 2024	40.09	40.13	40.03	40.03	40.03	108,700
20 Mar 2024	39.65	39.84	39.58	39.83	39.83	78,000
19 Mar 2024	39.57	39.62	39.47	39.61	39.61	163,700
18 Mar 2024	39.60	39.61	39.42	39.44	39.44	96,800
15 Mar 2024	39.40	39.40	39.28	39.37	39.37	121,400
14 Mar 2024	39.55	39.58	39.29	39.43	39.43	132,100
13 Mar 2024	39.57	39.62	39.44	39.51	39.51	96,700
12 Mar 2024	39.37	39.53	39.23	39.52	39.52	87,800
11 Mar 2024	39.24	39.26	39.06	39.20	39.20	171,100
08 Mar 2024	39.44	39.53	39.22	39.27	39.27	121,500
07 Mar 2024	39.29	39.39	39.23	39.35	39.35	82,500
06 Mar 2024	39.32	39.32	39.04	39.11	39.11	132,400
05 Mar 2024	39.14	39.16	38.91	39.02	39.02	159,900
04 Mar 2024	39.22	39.29	39.15	39.20	39.20	172,000
01 Mar 2024	39.00	39.23	38.99	39.21	39.21	169,200
29 Feb 2024	38.81	38.92	38.70	38.90	38.90	122,800
28 Feb 2024	38.77	38.79	38.68	38.70	38.70	120,800
27 Feb 2024	38.70	38.78	38.66	38.78	38.78	94,600
26 Feb 2024	38.82	38.86	38.65	38.66	38.66	204,700
23 Feb 2024	38.68	38.80	38.66	38.77	38.77	111,400
22 Feb 2024	38.50	38.68	38.46	38.64	38.64	168,500
21 Feb 2024	38.17	38.17	37.99	38.17	38.17	121,100
20 Feb 2024	38.27	38.29	38.15	38.20	38.20	204,000
16 Feb 2024	38.25	38.39	38.18	38.24	38.24	115,500
15 Feb 2024	38.20	38.26	38.09	38.25	38.25	143,800
14 Feb 2024	37.89	38.02	37.75	38.00	38.00	106,300
13 Feb 2024	38.05	38.05	37.40	37.59	37.59	185,800
12 Feb 2024	38.06	38.15	37.99	38.04	38.04	116,800
09 Feb 2024	37.86	38.00	37.77	37.98	37.98	107,000
08 Feb 2024	37.82	37.83	37.67	37.80	37.80	97,800
07 Feb 2024	37.74	37.85	37.70	37.80	37.80	107,900
06 Feb 2024	37.75	37.77	37.62	37.71	37.71	89,000
05 Feb 2024	37.73	37.73	37.46	37.62	37.62	114,300
02 Feb 2024	37.50	37.73	37.42	37.71	37.71	105,800
01 Feb 2024	37.71	37.71	37.19	37.47	37.47	130,700
31 Jan 2024	37.50	37.53	37.21	37.25	37.25	108,100
30 Jan 2024	37.70	37.70	37.53	37.56	37.56	91,700
29 Jan 2024	37.57	37.64	37.42	37.64	37.64	113,000
26 Jan 2024	37.57	37.59	37.44	37.47	37.47	93,500
25 Jan 2024	37.56	37.56	37.40	37.50	37.50	99,100
24 Jan 2024	37.43	37.56	37.43	37.46	37.46	98,300
23 Jan 2024	37.22	37.26	37.14	37.25	37.25	76,000
22 Jan 2024	37.13	37.22	37.08	37.19	37.19	99,900
19 Jan 2024	36.87	37.03	36.72	37.02	37.02	139,800
18 Jan 2024	36.81	36.83	36.60	36.81	36.81	89,400
17 Jan 2024	36.73	36.73	36.46	36.59	36.59	142,300
16 Jan 2024	37.06	37.06	36.80	36.90	36.90	172,900
15 Jan 2024	37.08	37.17	37.03	37.16	37.16	144,800
12 Jan 2024	37.00	37.09	36.90	37.02	37.02	161,700
11 Jan 2024	37.00	37.03	36.70	36.93	36.93	160,300
10 Jan 2024	36.85	36.97	36.80	36.93	36.93	200,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,291.07+15.69(+0.19%)

FTSE 25020,835.99+105.87(+0.51%)

AIM806.80+1.01(+0.13%)

GBP/EUR1.1730-0.0012(-0.10%)

GBP/USD1.2724-0.0014(-0.11%)

Bitcoin GBP54,110.81+900.68(+1.69%)

Vanguard All-Equity ETF Portfolio (VEQT.TO)

FTSE 100
8,291.07
+15.69(+0.19%)

FTSE 250
20,835.99
+105.87(+0.51%)

AIM
806.80
+1.01(+0.13%)

GBP/EUR
1.1730
-0.0012(-0.10%)

GBP/USD
1.2724
-0.0014(-0.11%)

Bitcoin GBP
54,110.81
+900.68(+1.69%)