Skip to main content
logo
Vanguard S&P 500 Index ETF (TSX:VFV)
Canada flag Canada · Delayed Price · Currency is CAD
167.56
-0.25 (-0.15%)
Nov 14, 2025, 3:59 PM EST

TSX:VFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2025165.93168.60165.52167.56167.56-0.15%305,092
Nov 13, 2025169.62169.80167.50167.81167.81-1.42%336,502
Nov 12, 2025170.81171.00169.79170.23170.23-0.01%274,100
Nov 11, 2025169.50170.42169.25170.24170.240.17%233,100
Nov 10, 2025169.01170.15168.61169.95169.951.42%303,412
Nov 7, 2025167.12167.57165.65167.57167.57-0.44%382,926
Nov 6, 2025169.94170.03168.18168.31168.31-1.07%270,635
Nov 5, 2025169.89171.05169.51170.13170.130.47%215,843
Nov 4, 2025169.50170.40169.21169.33169.33-0.86%284,400
Nov 3, 2025171.40171.60170.35170.80170.800.31%307,800
Oct 31, 2025170.98171.08169.56170.28170.280.56%188,800
Oct 30, 2025170.55170.87169.28169.34169.34-0.74%212,307
Oct 29, 2025170.80170.91169.50170.61170.610.10%285,800
Oct 28, 2025171.07171.20169.98170.44170.44-0.15%204,200
Oct 27, 2025170.00170.74169.86170.70170.701.20%198,800
Oct 24, 2025168.70169.33168.63168.68168.680.89%195,500
Oct 23, 2025166.23167.50166.21167.19167.190.55%194,100
Oct 22, 2025167.65167.72165.23166.27166.27-0.71%334,700
Oct 21, 2025167.60167.85167.30167.46167.46-0.11%142,908
Oct 20, 2025166.60167.91166.60167.65167.651.20%220,200
Oct 17, 2025164.81166.04164.54165.67165.670.28%392,920
Oct 16, 2025166.61167.07164.44165.20165.20-0.63%436,020
Oct 15, 2025166.56167.50164.90166.25166.250.44%263,801
Oct 14, 2025164.02166.36163.42165.52165.521.65%413,200
Oct 10, 2025167.43167.75162.71162.83162.83-2.75%631,900
Oct 9, 2025167.07167.54166.94167.43167.430.16%206,600
Oct 8, 2025166.37167.25166.10167.16167.160.64%161,400
Oct 7, 2025167.10167.10165.75166.09166.09-0.40%223,125
Oct 6, 2025166.60166.98166.33166.75166.750.39%216,200
Oct 3, 2025166.49166.99166.00166.11166.11-0.10%207,200
Oct 2, 2025166.40166.46165.91166.28166.280.22%219,700
Oct 1, 2025164.40166.05164.40165.91165.910.56%192,500
Sep 30, 2025164.20165.09163.75164.99164.990.40%184,243
Sep 29, 2025164.76164.95163.97164.34164.34-0.13%188,229
Sep 26, 2025164.11164.70163.71164.56164.190.53%198,431
Sep 25, 2025163.42163.83162.73163.70163.33-0.20%267,000
Sep 24, 2025164.55164.67163.70164.02163.650.15%152,300
Sep 23, 2025164.50164.67163.50163.78163.41-0.44%173,600
Sep 22, 2025163.08164.59163.04164.50164.130.75%163,133
Sep 19, 2025163.43163.43162.41163.28162.920.41%197,100
Sep 18, 2025162.52163.25162.24162.62162.260.70%184,014
Sep 17, 2025161.61161.85160.52161.49161.130.02%232,300
Sep 16, 2025161.77161.83161.27161.46161.10-0.29%181,000
Sep 15, 2025162.38162.67161.68161.93161.57-0.06%211,300
Sep 12, 2025162.07162.31161.86162.02161.660.06%195,129
Sep 11, 2025161.46162.10161.23161.93161.570.60%154,900
Sep 10, 2025161.14161.19160.54160.96160.600.36%194,539
Sep 9, 2025159.67160.47159.25160.39160.030.62%172,000
Sep 8, 2025159.27159.84159.10159.40159.04-0.07%141,900
Sep 5, 2025159.97160.25158.42159.51159.15-0.10%294,319