Vanguard All-Equity ETF Portfolio (TSX:VEQT)
Canada
· Delayed Price · Currency is CAD 50.22
0.00 (0.00%)
Aug 15, 2025, 3:59 PM EDT
TSX:VEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.35 | 50.35 | 50.14 | 50.22 | 50.22 | - | 213,898 |
| Aug 14, 2025 | 50.15 | 50.23 | 50.05 | 50.22 | 50.22 | 0.02% | 161,400 |
| Aug 13, 2025 | 50.20 | 50.24 | 50.10 | 50.21 | 50.21 | 0.42% | 211,600 |
| Aug 12, 2025 | 49.65 | 50.00 | 49.65 | 50.00 | 50.00 | 0.93% | 200,400 |
| Aug 11, 2025 | 49.57 | 49.70 | 49.50 | 49.54 | 49.54 | -0.02% | 275,800 |
| Aug 8, 2025 | 49.50 | 49.62 | 49.43 | 49.55 | 49.55 | 0.41% | 190,817 |
| Aug 7, 2025 | 49.51 | 49.64 | 49.17 | 49.35 | 49.35 | 0.02% | 257,400 |
| Aug 6, 2025 | 49.20 | 49.36 | 49.14 | 49.34 | 49.34 | 0.65% | 168,749 |
| Aug 5, 2025 | 49.00 | 49.20 | 48.86 | 49.02 | 49.02 | 1.30% | 250,732 |
| Aug 1, 2025 | 48.52 | 48.52 | 48.06 | 48.39 | 48.39 | -1.35% | 476,706 |
| Jul 31, 2025 | 49.40 | 49.48 | 48.99 | 49.05 | 49.05 | -0.39% | 242,939 |
| Jul 30, 2025 | 49.44 | 49.44 | 49.05 | 49.24 | 49.24 | -0.22% | 277,645 |
| Jul 29, 2025 | 49.40 | 49.43 | 49.22 | 49.35 | 49.35 | 0.30% | 205,442 |
| Jul 28, 2025 | 49.44 | 49.44 | 49.09 | 49.20 | 49.20 | -0.26% | 241,500 |
| Jul 25, 2025 | 49.16 | 49.37 | 49.12 | 49.33 | 49.33 | 0.59% | 214,026 |
| Jul 24, 2025 | 49.08 | 49.15 | 49.01 | 49.04 | 49.04 | 0.06% | 168,528 |
| Jul 23, 2025 | 48.88 | 49.04 | 48.81 | 49.01 | 49.01 | 0.82% | 264,800 |
| Jul 22, 2025 | 48.75 | 48.75 | 48.52 | 48.61 | 48.61 | -0.21% | 144,000 |
| Jul 21, 2025 | 48.77 | 48.94 | 48.70 | 48.71 | 48.71 | -0.04% | 198,100 |
| Jul 18, 2025 | 48.90 | 48.91 | 48.68 | 48.73 | 48.73 | -0.25% | 281,431 |
| Jul 17, 2025 | 48.57 | 48.89 | 48.50 | 48.85 | 48.85 | 0.97% | 177,914 |
| Jul 16, 2025 | 48.39 | 48.42 | 47.98 | 48.38 | 48.38 | 0.21% | 373,100 |
| Jul 15, 2025 | 48.63 | 48.63 | 48.28 | 48.28 | 48.28 | -0.45% | 203,521 |
| Jul 14, 2025 | 48.28 | 48.52 | 48.27 | 48.50 | 48.50 | 0.39% | 154,400 |
| Jul 11, 2025 | 48.30 | 48.35 | 48.21 | 48.31 | 48.31 | -0.33% | 136,744 |
| Jul 10, 2025 | 48.47 | 48.56 | 48.33 | 48.47 | 48.47 | 0.17% | 172,000 |
| Jul 9, 2025 | 48.40 | 48.40 | 48.23 | 48.39 | 48.39 | 0.50% | 161,204 |
| Jul 8, 2025 | 48.17 | 48.20 | 48.07 | 48.15 | 48.15 | 0.10% | 169,822 |
| Jul 7, 2025 | 48.20 | 48.26 | 47.95 | 48.10 | 48.10 | -0.27% | 293,100 |
| Jul 4, 2025 | 48.13 | 48.24 | 48.01 | 48.23 | 48.23 | 0.04% | 197,641 |
| Jul 3, 2025 | 48.01 | 48.22 | 48.01 | 48.21 | 48.21 | 0.58% | 139,400 |
| Jul 2, 2025 | 47.99 | 47.99 | 47.80 | 47.93 | 47.93 | 0.04% | 215,807 |
| Jun 30, 2025 | 47.88 | 47.91 | 47.70 | 47.91 | 47.91 | 0.17% | 199,824 |
| Jun 27, 2025 | 47.66 | 47.90 | 47.59 | 47.83 | 47.83 | 0.61% | 198,400 |
| Jun 26, 2025 | 47.41 | 47.54 | 47.28 | 47.54 | 47.54 | 0.40% | 137,634 |
| Jun 25, 2025 | 47.59 | 47.59 | 47.32 | 47.35 | 47.35 | -0.34% | 122,800 |
| Jun 24, 2025 | 47.19 | 47.56 | 47.19 | 47.51 | 47.51 | 1.00% | 117,400 |
| Jun 23, 2025 | 46.73 | 47.04 | 46.65 | 47.04 | 47.04 | 0.73% | 154,302 |
| Jun 20, 2025 | 46.97 | 46.97 | 46.60 | 46.70 | 46.70 | -0.23% | 211,500 |
| Jun 19, 2025 | 46.60 | 46.85 | 46.53 | 46.81 | 46.81 | 0.06% | 257,944 |
| Jun 18, 2025 | 46.71 | 46.95 | 46.65 | 46.78 | 46.78 | 0.39% | 148,000 |
| Jun 17, 2025 | 46.65 | 46.72 | 46.53 | 46.60 | 46.60 | -0.41% | 177,000 |
| Jun 16, 2025 | 46.69 | 46.94 | 46.69 | 46.79 | 46.79 | 0.65% | 156,000 |
| Jun 13, 2025 | 46.70 | 46.77 | 46.43 | 46.49 | 46.49 | -1.11% | 295,500 |
| Jun 12, 2025 | 46.89 | 47.01 | 46.80 | 47.01 | 47.01 | 0.09% | 206,145 |
| Jun 11, 2025 | 47.12 | 47.17 | 46.90 | 46.97 | 46.97 | -0.02% | 147,000 |
| Jun 10, 2025 | 47.00 | 47.03 | 46.80 | 46.98 | 46.98 | 0.32% | 161,708 |
| Jun 9, 2025 | 46.93 | 46.96 | 46.78 | 46.83 | 46.83 | -0.11% | 139,200 |
| Jun 6, 2025 | 46.81 | 46.90 | 46.73 | 46.88 | 46.88 | 0.97% | 125,800 |
| Jun 5, 2025 | 46.64 | 46.73 | 46.36 | 46.43 | 46.43 | -0.30% | 209,000 |