Skip to main content
Vanguard S&P 500 Index ETF (TSX:VFV)
Canada flag Canada · Delayed Price · Currency is CAD
139.89
+0.05 (0.04%)
May 9, 2025, 3:59 PM EDT

TSX:VFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025140.45140.57139.55139.89139.890.04%280,069
May 8, 2025139.59141.25138.83139.84139.841.18%325,400
May 7, 2025137.49138.64136.54138.21138.210.93%275,648
May 6, 2025137.02138.10136.65136.93136.93-1.06%229,800
May 5, 2025138.29139.30138.08138.40138.40-0.65%207,506
May 2, 2025138.63139.63138.00139.30139.301.31%239,825
May 1, 2025137.61138.83137.23137.50137.501.01%252,509
Apr 30, 2025134.84136.28133.38136.13136.13-0.20%278,900
Apr 29, 2025135.18136.81135.15136.40136.400.69%180,912
Apr 28, 2025136.00136.36134.39135.46135.46-0.31%229,100
Apr 25, 2025134.79135.90134.10135.88135.880.81%214,600
Apr 24, 2025132.17134.89132.16134.79134.791.74%233,600
Apr 23, 2025132.99134.42131.96132.49132.492.21%383,030
Apr 22, 2025128.25130.00127.93129.63129.632.39%231,111
Apr 21, 2025128.11129.51125.27126.60126.60-2.38%562,533
Apr 17, 2025130.31130.77129.39129.68129.68-0.02%230,029
Apr 16, 2025131.82132.20128.44129.70129.70-2.97%454,946
Apr 15, 2025133.33134.45133.23133.67133.670.54%346,441
Apr 14, 2025134.45134.50132.05132.95132.950.75%353,827
Apr 11, 2025129.23132.60128.66131.96131.960.83%374,400
Apr 10, 2025133.98134.00127.08130.87130.87-4.12%877,109
Apr 9, 2025124.51137.04124.45136.49136.498.41%1,019,100
Apr 8, 2025131.66132.17124.18125.90125.90-1.59%807,329
Apr 7, 2025122.90132.00121.61127.94127.94-0.06%1,395,225
Apr 4, 2025132.20132.98127.84128.02128.02-4.90%1,244,900
Apr 3, 2025138.25142.00134.60134.61134.61-6.47%1,322,318
Apr 2, 2025141.42144.50141.42143.92143.920.75%185,006
Apr 1, 2025142.72143.36141.65142.85142.85-0.13%184,600
Mar 31, 2025140.46143.34140.00143.03143.031.06%346,200
Mar 28, 2025144.25144.25141.32141.53141.53-2.01%533,500
Mar 27, 2025144.41145.36144.02144.44144.44-0.39%138,111
Mar 26, 2025146.53146.56144.62145.00144.60-1.14%256,528
Mar 25, 2025146.90147.10146.37146.67146.27-0.05%226,518
Mar 24, 2025146.03147.00145.84146.75146.351.48%260,404
Mar 21, 2025143.35144.61143.05144.61144.210.40%183,000
Mar 20, 2025144.29145.77143.71144.04143.64-0.37%187,800
Mar 19, 2025143.39145.38143.12144.57144.171.27%203,600
Mar 18, 2025143.88143.88142.44142.76142.37-0.94%226,300
Mar 17, 2025143.73144.80143.30144.12143.720.10%282,600
Mar 14, 2025142.38144.10142.38143.98143.581.62%351,809
Mar 13, 2025143.06143.10141.30141.68141.29-0.98%315,700
Mar 12, 2025143.85144.31141.97143.08142.690.29%378,210
Mar 11, 2025143.31144.36142.48142.67142.28-0.95%525,400
Mar 10, 2025145.77146.05143.13144.04143.64-2.26%503,718
Mar 7, 2025145.90147.62144.97147.37146.971.07%551,514
Mar 6, 2025147.00147.37145.24145.81145.41-2.01%508,426
Mar 5, 2025147.45149.19146.95148.80148.390.13%563,706
Mar 4, 2025149.00150.62147.70148.60148.19-1.39%658,900
Mar 3, 2025152.96153.20150.10150.70150.29-1.50%411,700
Feb 28, 2025150.36153.06149.86153.00152.581.78%439,600