Skip to main content
Vanguard S&P 500 Index ETF (TSX: VFV)
Canada flag Canada · Delayed Price · Currency is CAD
154.25
+1.66 (1.09%)
Dec 24, 2024, 12:59 PM EST

VFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024152.76154.25152.70154.25154.251.09%246,250
Dec 23, 2024152.35152.63151.34152.59152.590.61%268,916
Dec 20, 2024149.36152.50149.13151.67151.671.05%559,122
Dec 19, 2024151.22151.45150.07150.09150.09-0.54%465,738
Dec 18, 2024153.98154.62150.72150.90150.90-1.96%627,300
Dec 17, 2024153.67154.23153.48153.91153.910.02%230,300
Dec 16, 2024153.80154.05153.44153.88153.880.48%255,500
Dec 13, 2024153.36153.69152.69153.14153.140.07%210,100
Dec 12, 2024153.09153.32152.70153.03153.03-0.05%212,100
Dec 11, 2024152.98153.27152.42153.11153.110.72%234,200
Dec 10, 2024152.70152.91151.83152.01152.01-0.30%215,100
Dec 9, 2024152.65152.69151.90152.46152.46-0.41%268,900
Dec 6, 2024152.40153.41152.40153.08153.081.09%199,330
Dec 5, 2024151.77152.23151.39151.43151.43-0.39%252,100
Dec 4, 2024151.57152.11151.43152.03152.030.56%224,311
Dec 3, 2024150.69151.28150.59151.18151.180.20%178,900
Dec 2, 2024150.80151.24150.75150.88150.880.35%273,220
Nov 29, 2024149.82150.41149.70150.36150.360.39%191,300
Nov 28, 2024149.70149.94149.52149.78149.780.24%123,602
Nov 27, 2024150.31150.31149.13149.42149.42-0.67%386,200
Nov 26, 2024150.25150.60149.84150.43150.431.18%251,800
Nov 25, 2024149.04149.37148.27148.68148.680.34%286,400
Nov 22, 2024147.64148.34147.57148.17148.170.41%218,900
Nov 21, 2024147.32147.92145.74147.57147.570.50%232,800
Nov 20, 2024146.90147.03145.80146.84146.840.12%191,614
Nov 19, 2024145.64146.96145.45146.66146.66-0.01%183,600
Nov 18, 2024146.93147.29146.44146.67146.67-0.16%222,800
Nov 15, 2024147.57147.77146.37146.90146.90-1.04%351,400
Nov 14, 2024148.94149.04148.30148.45148.45-0.22%218,000
Nov 13, 2024148.43149.12148.24148.77148.770.49%196,126
Nov 12, 2024148.59148.70147.62148.05148.05-0.21%185,600
Nov 11, 2024148.86148.91147.99148.36148.360.20%301,600
Nov 8, 2024147.53148.50147.53148.07148.070.76%249,510
Nov 7, 2024146.52147.05146.34146.95146.950.20%351,532
Nov 6, 2024146.48146.78145.23146.65146.653.30%398,810
Nov 5, 2024140.86142.00140.77141.97141.970.72%225,400
Nov 4, 2024141.22141.37140.50140.95140.95-0.66%191,800
Nov 1, 2024141.55142.53141.50141.88141.880.69%202,335
Oct 31, 2024142.82143.18140.90140.91140.91-1.72%376,116
Oct 30, 2024144.10144.40143.31143.37143.37-0.48%205,907
Oct 29, 2024143.55144.40143.16144.06144.060.38%174,700
Oct 28, 2024144.00144.04143.50143.52143.520.23%186,813
Oct 25, 2024143.30144.21142.93143.19143.190.29%210,700
Oct 24, 2024142.74142.95142.24142.78142.780.33%160,200
Oct 23, 2024143.22143.39141.60142.31142.31-0.81%234,800
Oct 22, 2024143.00143.73142.70143.47143.47-0.16%187,400
Oct 21, 2024143.78143.90143.05143.70143.700.07%234,303
Oct 18, 2024143.32143.83143.00143.60143.600.41%174,618
Oct 17, 2024143.65143.68142.92143.01143.010.38%194,000
Oct 16, 2024142.34142.69141.88142.47142.470.20%179,100
Oct 15, 2024143.56143.72142.05142.19142.190.18%231,300
Oct 11, 2024141.07142.10141.00141.94141.940.77%155,400
Oct 10, 2024140.90141.34140.70140.86140.860.02%201,000
Oct 9, 2024139.66141.01139.43140.83140.831.17%179,600
Oct 8, 2024138.50139.37138.35139.20139.201.16%157,100
Oct 7, 2024138.35138.52137.49137.60137.60-0.57%256,000
Oct 4, 2024138.23138.46137.30138.39138.391.02%344,500
Oct 3, 2024136.68137.27136.21136.99136.990.29%215,800
Oct 2, 2024136.23136.81135.74136.60136.600.07%138,500
Oct 1, 2024137.89138.02136.04136.51136.51-1.12%411,044
Sep 30, 2024137.25138.20136.85138.05138.050.44%248,617
Sep 27, 2024137.69137.75137.30137.44137.44-0.17%174,438
Sep 26, 2024138.12138.15137.15137.68137.320.33%164,400
Sep 25, 2024137.22137.28136.87137.23136.870.17%113,039
Sep 24, 2024137.39137.39136.68137.00136.65-0.24%156,400
Sep 23, 2024137.59138.00136.91137.33136.97-0.12%178,228
Sep 20, 2024137.60137.75137.07137.50137.14-0.14%181,600
Sep 19, 2024137.67138.20137.47137.69137.331.23%257,200
Sep 18, 2024136.24137.15135.86136.02135.67-0.14%311,500
Sep 17, 2024136.80137.01135.75136.21135.860.12%171,834
Sep 16, 2024135.85136.12135.45136.04135.690.13%171,300
Sep 13, 2024135.23136.20135.17135.87135.520.64%225,300
Sep 12, 2024134.32135.24133.80135.00134.650.84%164,902
Sep 11, 2024132.77134.06130.80133.88133.530.81%209,300
Sep 10, 2024132.36132.89131.60132.81132.470.76%156,700
Sep 9, 2024131.45132.02131.04131.81131.471.10%240,149
Sep 6, 2024132.05132.58130.19130.37130.03-1.23%351,900
Sep 5, 2024132.44133.14131.63132.00131.66-0.40%222,129
Sep 4, 2024132.69133.32132.19132.53132.19-0.39%272,700
Sep 3, 2024134.91135.10132.54133.05132.71-1.58%316,500
Aug 30, 2024134.63135.26133.96135.19134.840.92%151,800
Aug 29, 2024134.38135.03133.69133.96133.610.03%202,233
Aug 28, 2024134.52134.59133.17133.92133.57-0.31%159,836
Aug 27, 2024134.07134.58133.86134.34133.99-0.16%173,348
Aug 26, 2024135.18135.33134.09134.55134.20-0.44%214,400
Aug 23, 2024135.25135.55134.12135.15134.800.33%162,400
Aug 22, 2024136.06136.25134.43134.70134.35-0.72%177,700
Aug 21, 2024135.46135.95134.90135.68135.330.21%147,526
Aug 20, 2024135.60136.05135.22135.40135.05-0.25%137,600
Aug 19, 2024135.00135.74134.63135.74135.390.61%183,619
Aug 16, 2024134.69135.23134.62134.92134.57-0.17%223,900
Aug 15, 2024134.08135.17134.00135.15134.801.80%217,719
Aug 14, 2024132.50132.90131.70132.76132.420.38%152,600
Aug 13, 2024131.05132.26131.01132.26131.921.47%182,012
Aug 12, 2024130.59130.89129.84130.35130.010.10%184,110
Aug 9, 2024129.60130.50129.26130.22129.880.41%208,500
Aug 8, 2024128.14129.82127.87129.69129.352.21%199,516
Aug 7, 2024129.28129.94126.74126.88126.55-0.95%405,605
Aug 6, 2024127.98129.71127.00128.10127.77-2.56%751,547
Aug 2, 2024132.00132.26130.33131.47131.13-1.87%905,409