Skip to main content
/
Vanguard S&P 500 Index ETF (TSX:VFV)
Canada flag Canada · Delayed Price · Currency is CAD
144.07
-1.07 (-0.74%)
Jun 5, 2025, 3:59 PM EDT

TSX:VFV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 8, 2012→Jun 5, 2025Max ▾Jan '13Jan '14Jan '15Jan '16Jan '17Jan '18Jan '19Jan '20Jan '21Jan '22Jan '23Jan '24Jan '252014​20142016​20162018​20182020​20202022​20222024​2024050.00100.00150.00144.07

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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