Skip to main content
logo
Vanguard S&P 500 Index ETF (TSX:VFV)
Canada flag Canada · Delayed Price · Currency is CAD
148.92
+0.27 (0.18%)
Jun 26, 2025, 3:59 PM EDT

TSX:VFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025148.49149.00148.13148.92148.920.18%190,155
Jun 25, 2025149.00149.27148.53148.65148.65-0.02%187,100
Jun 24, 2025147.92148.85147.67148.68148.681.07%226,700
Jun 23, 2025146.13147.19145.59147.10147.100.93%302,100
Jun 20, 2025146.44146.78145.27145.74145.740.43%201,701
Jun 19, 2025145.35145.50144.51145.11145.11-0.37%143,939
Jun 18, 2025145.43146.43145.20145.65145.650.35%169,909
Jun 17, 2025145.11145.53144.86145.14145.14-0.32%154,906
Jun 16, 2025144.88145.81144.67145.60145.600.93%184,614
Jun 13, 2025145.44145.50144.09144.26144.26-1.27%287,300
Jun 12, 2025145.50146.20145.30146.12146.12-0.14%122,600
Jun 11, 2025147.05147.14145.81146.32146.32-0.29%227,411
Jun 10, 2025146.17146.99145.88146.74146.740.51%184,300
Jun 9, 2025146.10146.39145.84146.00146.00-0.01%188,500
Jun 6, 2025145.70146.30145.50146.02146.021.35%253,021
Jun 5, 2025145.20145.73143.81144.07144.07-0.74%210,431
Jun 4, 2025145.48145.78144.92145.14145.14-0.27%143,042
Jun 3, 2025144.62145.78144.60145.54145.540.72%156,700
Jun 2, 2025143.33144.55142.65144.50144.500.38%171,008
May 30, 2025144.41144.64142.85143.95143.95-0.71%191,700
May 29, 2025145.57145.57144.06144.98144.980.16%181,837
May 28, 2025145.55145.91144.50144.75144.75-0.36%154,300
May 27, 2025143.62145.31143.17145.28145.281.18%172,800
May 26, 2025142.67143.77142.67143.58143.581.53%109,000
May 23, 2025141.59142.00141.18141.41141.41-1.66%362,400
May 22, 2025143.93144.71143.57143.79143.79-0.06%217,035
May 21, 2025145.07145.87143.40143.87143.87-1.99%348,121
May 20, 2025147.14147.39146.19146.79146.79-0.72%317,400
May 16, 2025146.81147.87146.55147.85147.850.94%228,400
May 15, 2025145.84147.00145.73146.48146.480.25%231,413
May 14, 2025145.93146.35145.60146.11146.110.42%309,946
May 13, 2025145.33146.42145.12145.50145.500.29%356,400
May 12, 2025145.05145.16143.70145.08145.083.71%570,400
May 9, 2025140.45140.57139.55139.89139.890.04%280,100
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