Vanguard S&P 500 Index ETF (TSX:VFV)
144.07
-1.07 (-0.74%)
Jun 5, 2025, 3:59 PM EDT
TSX:VFV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 145.20 | 145.73 | 143.81 | 144.07 | 144.07 | -0.74% | 210,431 |
Jun 4, 2025 | 145.48 | 145.78 | 144.92 | 145.14 | 145.14 | -0.27% | 143,042 |
Jun 3, 2025 | 144.62 | 145.78 | 144.60 | 145.54 | 145.54 | 0.72% | 156,700 |
Jun 2, 2025 | 143.33 | 144.55 | 142.65 | 144.50 | 144.50 | 0.38% | 171,008 |
May 30, 2025 | 144.41 | 144.64 | 142.85 | 143.95 | 143.95 | -0.71% | 191,700 |
May 29, 2025 | 145.57 | 145.57 | 144.06 | 144.98 | 144.98 | 0.16% | 181,837 |
May 28, 2025 | 145.55 | 145.91 | 144.50 | 144.75 | 144.75 | -0.36% | 154,300 |
May 27, 2025 | 143.62 | 145.31 | 143.17 | 145.28 | 145.28 | 1.18% | 172,800 |
May 26, 2025 | 142.67 | 143.77 | 142.67 | 143.58 | 143.58 | 1.53% | 109,000 |
May 23, 2025 | 141.59 | 142.00 | 141.18 | 141.41 | 141.41 | -1.66% | 362,400 |
May 22, 2025 | 143.93 | 144.71 | 143.57 | 143.79 | 143.79 | -0.06% | 217,035 |
May 21, 2025 | 145.07 | 145.87 | 143.40 | 143.87 | 143.87 | -1.99% | 348,121 |
May 20, 2025 | 147.14 | 147.39 | 146.19 | 146.79 | 146.79 | -0.72% | 317,400 |
May 16, 2025 | 146.81 | 147.87 | 146.55 | 147.85 | 147.85 | 0.94% | 228,400 |
May 15, 2025 | 145.84 | 147.00 | 145.73 | 146.48 | 146.48 | 0.25% | 231,413 |
May 14, 2025 | 145.93 | 146.35 | 145.60 | 146.11 | 146.11 | 0.42% | 309,946 |
May 13, 2025 | 145.33 | 146.42 | 145.12 | 145.50 | 145.50 | 0.29% | 356,400 |
May 12, 2025 | 145.05 | 145.16 | 143.70 | 145.08 | 145.08 | 3.71% | 570,400 |
May 9, 2025 | 140.45 | 140.57 | 139.55 | 139.89 | 139.89 | 0.04% | 280,100 |
May 8, 2025 | 139.59 | 141.25 | 138.83 | 139.84 | 139.84 | 1.18% | 325,400 |
May 7, 2025 | 137.49 | 138.64 | 136.54 | 138.21 | 138.21 | 0.93% | 275,648 |
May 6, 2025 | 137.02 | 138.10 | 136.65 | 136.93 | 136.93 | -1.06% | 229,800 |
May 5, 2025 | 138.29 | 139.30 | 138.08 | 138.40 | 138.40 | -0.65% | 207,506 |
May 2, 2025 | 138.63 | 139.63 | 138.00 | 139.30 | 139.30 | 1.31% | 239,825 |
May 1, 2025 | 137.61 | 138.83 | 137.23 | 137.50 | 137.50 | 1.01% | 252,509 |
Apr 30, 2025 | 134.84 | 136.28 | 133.38 | 136.13 | 136.13 | -0.20% | 278,900 |
Apr 29, 2025 | 135.18 | 136.81 | 135.15 | 136.40 | 136.40 | 0.69% | 180,912 |
Apr 28, 2025 | 136.00 | 136.36 | 134.39 | 135.46 | 135.46 | -0.31% | 229,100 |
Apr 25, 2025 | 134.79 | 135.90 | 134.10 | 135.88 | 135.88 | 0.81% | 214,600 |
Apr 24, 2025 | 132.17 | 134.89 | 132.16 | 134.79 | 134.79 | 1.74% | 233,600 |
Apr 23, 2025 | 132.99 | 134.42 | 131.96 | 132.49 | 132.49 | 2.21% | 383,030 |
Apr 22, 2025 | 128.25 | 130.00 | 127.93 | 129.63 | 129.63 | 2.39% | 231,111 |
Apr 21, 2025 | 128.11 | 129.51 | 125.27 | 126.60 | 126.60 | -2.38% | 562,533 |
Apr 17, 2025 | 130.31 | 130.77 | 129.39 | 129.68 | 129.68 | -0.02% | 230,029 |
Apr 16, 2025 | 131.82 | 132.20 | 128.44 | 129.70 | 129.70 | -2.97% | 454,946 |
Apr 15, 2025 | 133.33 | 134.45 | 133.23 | 133.67 | 133.67 | 0.54% | 346,441 |
Apr 14, 2025 | 134.45 | 134.50 | 132.05 | 132.95 | 132.95 | 0.75% | 353,827 |
Apr 11, 2025 | 129.23 | 132.60 | 128.66 | 131.96 | 131.96 | 0.83% | 374,400 |
Apr 10, 2025 | 133.98 | 134.00 | 127.08 | 130.87 | 130.87 | -4.12% | 877,109 |
Apr 9, 2025 | 124.51 | 137.04 | 124.45 | 136.49 | 136.49 | 8.41% | 1,019,100 |
Apr 8, 2025 | 131.66 | 132.17 | 124.18 | 125.90 | 125.90 | -1.59% | 807,329 |
Apr 7, 2025 | 122.90 | 132.00 | 121.61 | 127.94 | 127.94 | -0.06% | 1,395,225 |
Apr 4, 2025 | 132.20 | 132.98 | 127.84 | 128.02 | 128.02 | -4.90% | 1,244,900 |
Apr 3, 2025 | 138.25 | 142.00 | 134.60 | 134.61 | 134.61 | -6.47% | 1,322,318 |
Apr 2, 2025 | 141.42 | 144.50 | 141.42 | 143.92 | 143.92 | 0.75% | 185,006 |
Apr 1, 2025 | 142.72 | 143.36 | 141.65 | 142.85 | 142.85 | -0.13% | 184,600 |
Mar 31, 2025 | 140.46 | 143.34 | 140.00 | 143.03 | 143.03 | 1.06% | 346,200 |
Mar 28, 2025 | 144.25 | 144.25 | 141.32 | 141.53 | 141.53 | -2.01% | 533,500 |
Mar 27, 2025 | 144.41 | 145.36 | 144.02 | 144.44 | 144.44 | -0.39% | 138,111 |
Mar 26, 2025 | 146.53 | 146.56 | 144.62 | 145.00 | 144.60 | -1.14% | 256,528 |