Vanguard S&P 500 Index ETF (TSX:VFV)
Canada · Delayed Price · Currency is CAD 165.52
+2.69 (1.65%)
Oct 14, 2025, 3:59 PM EDT
TSX:VFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 164.02 | 166.36 | 163.42 | 165.30 | 165.30 | 1.52% | 404,906 |
| Oct 10, 2025 | 167.43 | 167.75 | 162.71 | 162.83 | 162.83 | -2.75% | 631,900 |
| Oct 9, 2025 | 167.07 | 167.54 | 166.94 | 167.43 | 167.43 | 0.16% | 206,600 |
| Oct 8, 2025 | 166.37 | 167.25 | 166.10 | 167.16 | 167.16 | 0.64% | 161,400 |
| Oct 7, 2025 | 167.10 | 167.10 | 165.75 | 166.09 | 166.09 | -0.40% | 223,125 |
| Oct 6, 2025 | 166.60 | 166.98 | 166.33 | 166.75 | 166.75 | 0.39% | 216,200 |
| Oct 3, 2025 | 166.49 | 166.99 | 166.00 | 166.11 | 166.11 | -0.10% | 207,200 |
| Oct 2, 2025 | 166.40 | 166.46 | 165.91 | 166.28 | 166.28 | 0.22% | 219,700 |
| Oct 1, 2025 | 164.40 | 166.05 | 164.40 | 165.91 | 165.91 | 0.56% | 192,500 |
| Sep 30, 2025 | 164.20 | 165.09 | 163.75 | 164.99 | 164.99 | 0.40% | 184,243 |
| Sep 29, 2025 | 164.76 | 164.95 | 163.97 | 164.34 | 164.34 | -0.13% | 188,229 |
| Sep 26, 2025 | 164.11 | 164.70 | 163.71 | 164.56 | 164.19 | 0.53% | 198,431 |
| Sep 25, 2025 | 163.42 | 163.83 | 162.73 | 163.70 | 163.33 | -0.20% | 267,000 |
| Sep 24, 2025 | 164.55 | 164.67 | 163.70 | 164.02 | 163.65 | 0.15% | 152,300 |
| Sep 23, 2025 | 164.50 | 164.67 | 163.50 | 163.78 | 163.41 | -0.44% | 173,600 |
| Sep 22, 2025 | 163.08 | 164.59 | 163.04 | 164.50 | 164.13 | 0.75% | 163,133 |
| Sep 19, 2025 | 163.43 | 163.43 | 162.41 | 163.28 | 162.92 | 0.41% | 197,100 |
| Sep 18, 2025 | 162.52 | 163.25 | 162.24 | 162.62 | 162.26 | 0.70% | 184,014 |
| Sep 17, 2025 | 161.61 | 161.85 | 160.52 | 161.49 | 161.13 | 0.02% | 232,300 |
| Sep 16, 2025 | 161.77 | 161.83 | 161.27 | 161.46 | 161.10 | -0.29% | 181,000 |
| Sep 15, 2025 | 162.38 | 162.67 | 161.68 | 161.93 | 161.57 | -0.06% | 211,300 |
| Sep 12, 2025 | 162.07 | 162.31 | 161.86 | 162.02 | 161.66 | 0.06% | 195,129 |
| Sep 11, 2025 | 161.46 | 162.10 | 161.23 | 161.93 | 161.57 | 0.60% | 154,900 |
| Sep 10, 2025 | 161.14 | 161.19 | 160.54 | 160.96 | 160.60 | 0.36% | 194,539 |
| Sep 9, 2025 | 159.67 | 160.47 | 159.25 | 160.39 | 160.03 | 0.62% | 172,000 |
| Sep 8, 2025 | 159.27 | 159.84 | 159.10 | 159.40 | 159.04 | -0.07% | 141,900 |
| Sep 5, 2025 | 159.97 | 160.25 | 158.42 | 159.51 | 159.15 | -0.10% | 294,319 |
| Sep 4, 2025 | 158.33 | 159.68 | 158.32 | 159.67 | 159.31 | 1.05% | 193,004 |
| Sep 3, 2025 | 157.68 | 158.11 | 157.22 | 158.01 | 157.66 | 0.59% | 195,100 |
| Sep 2, 2025 | 156.50 | 157.10 | 155.76 | 157.09 | 156.74 | -0.23% | 288,626 |
| Aug 29, 2025 | 158.78 | 158.78 | 157.28 | 157.46 | 157.11 | -0.86% | 215,348 |
| Aug 28, 2025 | 158.66 | 158.93 | 158.08 | 158.83 | 158.47 | 0.08% | 136,500 |
| Aug 27, 2025 | 158.89 | 159.33 | 158.56 | 158.70 | 158.34 | -0.10% | 182,400 |
| Aug 26, 2025 | 158.32 | 158.90 | 158.05 | 158.86 | 158.50 | 0.23% | 174,100 |
| Aug 25, 2025 | 158.50 | 158.86 | 158.30 | 158.50 | 158.14 | -0.16% | 162,328 |
| Aug 22, 2025 | 158.00 | 159.24 | 157.90 | 158.75 | 158.39 | 0.93% | 237,900 |
| Aug 21, 2025 | 157.22 | 157.75 | 156.78 | 157.28 | 156.93 | -0.15% | 223,800 |
| Aug 20, 2025 | 157.69 | 157.80 | 156.11 | 157.52 | 157.17 | -0.21% | 213,700 |
| Aug 19, 2025 | 158.33 | 158.67 | 157.57 | 157.85 | 157.49 | -0.14% | 175,180 |
| Aug 18, 2025 | 157.79 | 158.31 | 157.79 | 158.07 | 157.71 | -0.06% | 206,100 |
| Aug 15, 2025 | 158.64 | 158.67 | 157.90 | 158.16 | 157.80 | -0.26% | 262,328 |
| Aug 14, 2025 | 158.00 | 158.66 | 157.81 | 158.58 | 158.22 | 0.41% | 205,700 |
| Aug 13, 2025 | 158.00 | 158.27 | 157.49 | 157.93 | 157.57 | 0.20% | 206,400 |
| Aug 12, 2025 | 156.69 | 157.61 | 156.20 | 157.61 | 157.26 | 1.08% | 200,634 |
| Aug 11, 2025 | 156.26 | 156.72 | 155.70 | 155.93 | 155.58 | - | 202,900 |
| Aug 8, 2025 | 155.08 | 156.02 | 155.08 | 155.93 | 155.58 | 0.85% | 180,921 |
| Aug 7, 2025 | 155.45 | 155.79 | 154.03 | 154.62 | 154.27 | -0.05% | 218,032 |
| Aug 6, 2025 | 153.93 | 154.95 | 153.73 | 154.69 | 154.34 | 0.49% | 203,039 |
| Aug 5, 2025 | 155.05 | 155.15 | 153.84 | 153.93 | 153.58 | 0.79% | 248,500 |
| Aug 1, 2025 | 153.46 | 153.56 | 151.85 | 152.73 | 152.39 | -2.04% | 604,709 |