Skip to main content
logo
Vanguard S&P 500 Index ETF (TSX:VFV)
Canada flag Canada · Delayed Price · Currency is CAD
168.76
-1.25 (-0.74%)
At close: Dec 5, 2025

TSX:VFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025169.53170.00168.58168.76168.76-0.74%199,169
Dec 4, 2025170.19170.21169.27170.01170.010.14%196,670
Dec 3, 2025169.09170.06168.90169.78169.780.13%224,641
Dec 2, 2025169.96170.13169.19169.56169.560.12%228,374
Dec 1, 2025168.80170.06168.67169.36169.36-0.42%313,675
Nov 28, 2025169.65170.17169.30170.08170.08-0.12%128,651
Nov 27, 2025170.39170.39169.80170.28170.280.20%68,268
Nov 26, 2025169.91170.45169.69169.94169.940.28%261,448
Nov 25, 2025167.93169.68167.00169.47169.470.94%255,422
Nov 24, 2025166.27168.19166.14167.90167.901.62%232,769
Nov 21, 2025164.26166.69163.66165.23165.230.90%423,952
Nov 20, 2025168.26169.10163.59163.76163.76-1.25%499,999
Nov 19, 2025164.81166.42164.68165.84165.840.94%200,902
Nov 18, 2025165.20165.94163.64164.29164.29-1.32%626,850
Nov 17, 2025167.37168.30165.70166.48166.48-0.64%300,267
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%274,070
Nov 11, 2025169.50170.42169.25170.24170.240.17%233,070
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%284,370
Nov 3, 2025171.40171.60170.35170.80170.800.31%307,798
Oct 31, 2025170.98171.08169.56170.28170.280.56%188,771
Oct 30, 2025170.55170.87169.28169.34169.34-0.74%212,307
Oct 29, 2025170.80170.91169.50170.61170.610.10%285,798
Oct 28, 2025171.07171.20169.98170.44170.44-0.15%204,152
Oct 27, 2025170.00170.74169.86170.70170.701.20%198,786
Oct 24, 2025168.70169.33168.63168.68168.680.89%195,478
Oct 23, 2025166.23167.50166.21167.19167.190.55%194,067
Oct 22, 2025167.65167.72165.23166.27166.27-0.71%334,650
Oct 21, 2025167.60167.85167.30167.46167.46-0.11%142,908
Oct 20, 2025166.60167.91166.60167.65167.651.20%220,185
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%413,169
Oct 10, 2025167.43167.75162.71162.83162.83-2.75%631,857
Oct 9, 2025167.07167.54166.94167.43167.430.16%206,564
Oct 8, 2025166.37167.25166.10167.16167.160.64%161,361
Oct 7, 2025167.10167.10165.75166.09166.09-0.40%223,125
Oct 6, 2025166.60166.98166.33166.75166.750.39%216,191
Oct 3, 2025166.49166.99166.00166.11166.11-0.10%207,190
Oct 2, 2025166.40166.46165.91166.28166.280.22%219,681
Oct 1, 2025164.40166.05164.40165.91165.910.56%192,499
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