Vanguard FTSE Emerging Markets All Cap Index ETF (TSX:VEE)
Canada
· Delayed Price · Currency is CAD 45.19
-0.28 (-0.62%)
At close: Dec 5, 2025
TSX:VEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.60 | 45.65 | 45.19 | 45.19 | 45.19 | -0.62% | 39,450 |
| Dec 4, 2025 | 45.41 | 45.47 | 45.30 | 45.47 | 45.47 | 0.31% | 53,627 |
| Dec 3, 2025 | 45.25 | 45.36 | 45.17 | 45.33 | 45.33 | -0.35% | 35,715 |
| Dec 2, 2025 | 45.58 | 45.58 | 45.36 | 45.49 | 45.49 | -0.33% | 23,827 |
| Dec 1, 2025 | 45.33 | 45.74 | 45.33 | 45.64 | 45.64 | - | 47,729 |
| Nov 28, 2025 | 45.60 | 45.69 | 45.45 | 45.64 | 45.64 | -0.09% | 33,794 |
| Nov 27, 2025 | 45.74 | 45.79 | 45.65 | 45.68 | 45.68 | 0.02% | 14,036 |
| Nov 26, 2025 | 45.77 | 45.83 | 45.50 | 45.67 | 45.67 | 0.07% | 62,285 |
| Nov 25, 2025 | 45.57 | 45.65 | 45.27 | 45.64 | 45.64 | 0.44% | 122,125 |
| Nov 24, 2025 | 45.16 | 45.45 | 45.16 | 45.44 | 45.44 | 1.11% | 30,547 |
| Nov 21, 2025 | 44.78 | 45.12 | 44.59 | 44.94 | 44.94 | -0.49% | 45,478 |
| Nov 20, 2025 | 45.98 | 45.98 | 45.14 | 45.16 | 45.16 | -0.92% | 36,593 |
| Nov 19, 2025 | 45.46 | 45.59 | 45.39 | 45.58 | 45.58 | 0.40% | 52,519 |
| Nov 18, 2025 | 45.44 | 45.53 | 45.25 | 45.40 | 45.40 | -0.83% | 76,739 |
| Nov 17, 2025 | 46.00 | 46.14 | 45.69 | 45.78 | 45.78 | -0.93% | 48,984 |
| Nov 14, 2025 | 45.98 | 46.45 | 45.90 | 46.21 | 46.21 | -0.02% | 33,229 |
| Nov 13, 2025 | 46.69 | 46.69 | 46.18 | 46.22 | 46.22 | -0.64% | 48,114 |
| Nov 12, 2025 | 46.70 | 46.70 | 46.45 | 46.52 | 46.52 | -0.13% | 35,880 |
| Nov 11, 2025 | 46.45 | 46.66 | 46.45 | 46.58 | 46.58 | 0.02% | 26,863 |
| Nov 10, 2025 | 46.48 | 46.57 | 46.33 | 46.57 | 46.57 | 1.31% | 39,157 |
| Nov 7, 2025 | 45.90 | 45.98 | 45.67 | 45.97 | 45.97 | -0.71% | 47,386 |
| Nov 6, 2025 | 46.60 | 46.65 | 46.25 | 46.30 | 46.30 | -0.43% | 40,544 |
| Nov 5, 2025 | 46.35 | 46.57 | 46.26 | 46.50 | 46.50 | 1.04% | 26,053 |
| Nov 4, 2025 | 46.07 | 46.27 | 46.02 | 46.02 | 46.02 | -1.10% | 42,638 |
| Nov 3, 2025 | 46.60 | 46.60 | 46.39 | 46.53 | 46.53 | 0.43% | 42,670 |
| Oct 31, 2025 | 46.44 | 46.44 | 46.16 | 46.33 | 46.33 | -0.18% | 23,525 |
| Oct 30, 2025 | 46.49 | 46.57 | 46.39 | 46.42 | 46.42 | -0.70% | 40,350 |
| Oct 29, 2025 | 46.90 | 46.90 | 46.55 | 46.74 | 46.74 | 0.37% | 64,508 |
| Oct 28, 2025 | 46.62 | 46.63 | 46.42 | 46.57 | 46.57 | -0.51% | 68,261 |
| Oct 27, 2025 | 46.82 | 46.82 | 46.69 | 46.81 | 46.81 | 0.82% | 28,715 |
| Oct 24, 2025 | 46.47 | 46.61 | 46.43 | 46.43 | 46.43 | 0.58% | 33,046 |
| Oct 23, 2025 | 46.04 | 46.30 | 46.04 | 46.16 | 46.16 | 0.76% | 29,116 |
| Oct 22, 2025 | 46.01 | 46.14 | 45.63 | 45.81 | 45.81 | -0.33% | 73,859 |
| Oct 21, 2025 | 46.24 | 46.24 | 45.96 | 45.96 | 45.96 | -1.01% | 28,027 |
| Oct 20, 2025 | 46.20 | 46.45 | 46.15 | 46.43 | 46.43 | 1.35% | 36,345 |
| Oct 17, 2025 | 45.68 | 45.90 | 45.61 | 45.81 | 45.81 | -0.48% | 37,581 |
| Oct 16, 2025 | 46.10 | 46.25 | 45.95 | 46.03 | 46.03 | 0.37% | 18,937 |
| Oct 15, 2025 | 45.86 | 45.99 | 45.67 | 45.86 | 45.86 | 1.51% | 27,436 |
| Oct 14, 2025 | 44.92 | 45.44 | 44.89 | 45.18 | 45.18 | 2.19% | 44,250 |
| Oct 10, 2025 | 45.86 | 45.86 | 44.12 | 44.21 | 44.21 | -3.72% | 97,901 |
| Oct 9, 2025 | 46.14 | 46.14 | 45.87 | 45.92 | 45.92 | -0.48% | 37,386 |
| Oct 8, 2025 | 45.89 | 46.14 | 45.85 | 46.14 | 46.14 | 0.61% | 34,256 |
| Oct 7, 2025 | 46.24 | 46.25 | 45.81 | 45.86 | 45.86 | -0.54% | 51,471 |
| Oct 6, 2025 | 46.13 | 46.15 | 46.02 | 46.11 | 46.11 | 0.30% | 26,556 |
| Oct 3, 2025 | 46.07 | 46.07 | 45.86 | 45.97 | 45.97 | 0.17% | 18,779 |
| Oct 2, 2025 | 45.97 | 45.99 | 45.76 | 45.89 | 45.89 | 0.42% | 34,205 |
| Oct 1, 2025 | 45.49 | 45.73 | 45.49 | 45.70 | 45.70 | 0.79% | 25,932 |
| Sep 30, 2025 | 45.36 | 45.36 | 45.26 | 45.34 | 45.34 | 0.40% | 22,799 |
| Sep 29, 2025 | 45.17 | 45.35 | 45.11 | 45.16 | 45.16 | 0.65% | 28,862 |
| Sep 26, 2025 | 44.72 | 44.87 | 44.64 | 44.87 | 44.87 | -0.29% | 32,310 |