Vanguard S&P 500 Index ETF (TSX:VFV)
Canada
· Delayed Price · Currency is CAD 129.68
-0.02 (-0.02%)
Apr 17, 2025, 3:59 PM EDT
TSX:VFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 146.90 | 147.10 | 146.37 | 146.67 | 146.27 | -0.05% | 226,518 |
| Mar 24, 2025 | 146.03 | 147.00 | 145.84 | 146.75 | 146.35 | 1.48% | 260,404 |
| Mar 21, 2025 | 143.35 | 144.61 | 143.05 | 144.61 | 144.21 | 0.40% | 183,000 |
| Mar 20, 2025 | 144.29 | 145.77 | 143.71 | 144.04 | 143.64 | -0.37% | 187,800 |
| Mar 19, 2025 | 143.39 | 145.38 | 143.12 | 144.57 | 144.17 | 1.27% | 203,600 |
| Mar 18, 2025 | 143.88 | 143.88 | 142.44 | 142.76 | 142.37 | -0.94% | 226,300 |
| Mar 17, 2025 | 143.73 | 144.80 | 143.30 | 144.12 | 143.72 | 0.10% | 282,600 |
| Mar 14, 2025 | 142.38 | 144.10 | 142.38 | 143.98 | 143.58 | 1.62% | 351,809 |
| Mar 13, 2025 | 143.06 | 143.10 | 141.30 | 141.68 | 141.29 | -0.98% | 315,700 |
| Mar 12, 2025 | 143.85 | 144.31 | 141.97 | 143.08 | 142.69 | 0.29% | 378,210 |
| Mar 11, 2025 | 143.31 | 144.36 | 142.48 | 142.67 | 142.28 | -0.95% | 525,400 |
| Mar 10, 2025 | 145.77 | 146.05 | 143.13 | 144.04 | 143.64 | -2.26% | 503,718 |
| Mar 7, 2025 | 145.90 | 147.62 | 144.97 | 147.37 | 146.97 | 1.07% | 551,514 |
| Mar 6, 2025 | 147.00 | 147.37 | 145.24 | 145.81 | 145.41 | -2.01% | 508,426 |
| Mar 5, 2025 | 147.45 | 149.19 | 146.95 | 148.80 | 148.39 | 0.13% | 563,706 |
| Mar 4, 2025 | 149.00 | 150.62 | 147.70 | 148.60 | 148.19 | -1.39% | 658,900 |
| Mar 3, 2025 | 152.96 | 153.20 | 150.10 | 150.70 | 150.29 | -1.50% | 411,700 |
| Feb 28, 2025 | 150.36 | 153.06 | 149.86 | 153.00 | 152.58 | 1.78% | 439,600 |
| Feb 27, 2025 | 153.10 | 153.60 | 150.31 | 150.33 | 149.92 | -0.91% | 339,304 |
| Feb 26, 2025 | 152.10 | 153.06 | 151.02 | 151.71 | 151.29 | 0.24% | 293,844 |
| Feb 25, 2025 | 151.48 | 151.81 | 150.13 | 151.34 | 150.92 | -0.11% | 338,517 |
| Feb 24, 2025 | 152.29 | 152.70 | 151.20 | 151.50 | 151.08 | -0.30% | 337,632 |
| Feb 21, 2025 | 154.12 | 154.12 | 151.88 | 151.95 | 151.53 | -1.35% | 407,031 |
| Feb 20, 2025 | 154.65 | 154.65 | 153.33 | 154.03 | 153.61 | -0.76% | 307,915 |
| Feb 19, 2025 | 154.20 | 155.33 | 154.17 | 155.21 | 154.78 | 0.56% | 180,000 |
| Feb 18, 2025 | 154.43 | 154.48 | 153.70 | 154.35 | 153.93 | 0.32% | 232,200 |
| Feb 14, 2025 | 153.80 | 154.02 | 153.68 | 153.85 | 153.43 | -0.06% | 159,836 |
| Feb 13, 2025 | 153.69 | 154.30 | 153.25 | 153.94 | 153.52 | 0.36% | 205,700 |
| Feb 12, 2025 | 152.94 | 153.67 | 152.70 | 153.39 | 152.97 | -0.34% | 233,000 |
| Feb 11, 2025 | 153.52 | 154.18 | 153.46 | 153.92 | 153.50 | -0.05% | 171,544 |
| Feb 10, 2025 | 154.15 | 154.36 | 153.79 | 154.00 | 153.58 | 0.82% | 207,900 |
| Feb 7, 2025 | 154.43 | 154.67 | 152.56 | 152.74 | 152.32 | -1.04% | 390,445 |
| Feb 6, 2025 | 154.70 | 154.70 | 153.60 | 154.34 | 153.92 | 0.25% | 198,032 |