TSX:VFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	165.50	168.31	165.50	168.09	168.09	1.64%	305,469
Feb 5, 2026	165.70	166.21	164.55	165.38	165.38	-0.90%	473,362
Feb 4, 2026	167.84	168.00	166.03	166.89	166.89	-0.33%	339,562
Feb 3, 2026	169.56	169.64	166.30	167.45	167.45	-1.08%	419,994
Feb 2, 2026	167.64	169.89	167.64	169.27	169.27	0.97%	325,176
Jan 30, 2026	166.50	167.71	166.40	167.64	167.64	0.56%	297,831
Jan 29, 2026	167.57	167.58	165.19	166.70	166.70	-0.66%	454,050
Jan 28, 2026	168.11	168.50	167.65	167.80	167.80	-0.23%	287,326
Jan 27, 2026	168.80	168.85	167.90	168.18	168.18	-0.53%	265,536
Jan 26, 2026	168.10	169.46	168.10	169.08	169.08	0.60%	262,147
Jan 23, 2026	168.87	168.99	167.90	168.07	168.07	-0.58%	317,960
Jan 22, 2026	169.48	169.70	168.79	169.05	169.05	0.21%	292,441
Jan 21, 2026	166.98	169.58	166.70	168.70	168.70	1.15%	476,500
Jan 20, 2026	168.00	168.50	166.61	166.78	166.78	-1.49%	516,638
Jan 19, 2026	169.19	169.82	169.00	169.31	169.31	-1.19%	271,614
Jan 16, 2026	171.58	171.89	171.00	171.34	171.34	0.08%	284,321
Jan 15, 2026	171.78	172.04	171.00	171.20	171.20	0.32%	314,125
Jan 14, 2026	170.96	171.29	169.48	170.65	170.65	-0.47%	573,418
Jan 13, 2026	171.75	172.02	170.92	171.45	171.45	-0.17%	295,583
Jan 12, 2026	170.80	171.89	170.77	171.75	171.75	-0.09%	292,501
Jan 9, 2026	170.64	172.18	170.60	171.90	171.90	1.02%	384,326
Jan 8, 2026	170.09	170.50	169.60	170.17	170.17	0.04%	272,253
Jan 7, 2026	170.20	170.83	169.86	170.11	170.11	0.01%	377,129
Jan 6, 2026	168.60	170.16	168.60	170.10	170.10	1.00%	333,685
Jan 5, 2026	168.21	168.88	168.21	168.42	168.42	0.80%	333,935
Jan 2, 2026	167.64	168.00	166.34	167.08	167.08	0.28%	501,068
Dec 31, 2025	167.60	167.73	166.60	166.62	166.62	-0.54%	263,187
Dec 30, 2025	167.69	167.99	167.33	167.53	167.53	-0.31%	171,840
Dec 29, 2025	167.78	168.16	167.59	168.05	167.66	-0.21%	227,635
Dec 24, 2025	168.00	168.58	167.85	168.40	168.01	0.18%	230,240
Dec 23, 2025	167.32	168.16	167.32	168.09	167.70	0.03%	211,263
Dec 22, 2025	167.84	168.11	167.45	168.04	167.65	0.29%	244,108
Dec 19, 2025	166.30	167.67	166.30	167.56	167.17	0.98%	253,063
Dec 18, 2025	166.00	166.80	165.49	165.93	165.54	0.72%	241,287
Dec 17, 2025	166.66	166.79	164.66	164.75	164.36	-0.89%	343,737
Dec 16, 2025	166.12	166.60	165.23	166.23	165.84	-0.46%	298,350
Dec 15, 2025	168.00	168.00	166.50	166.99	166.60	-0.13%	297,575
Dec 12, 2025	168.67	168.69	166.68	167.20	166.81	-1.01%	422,282
Dec 11, 2025	167.94	169.01	167.29	168.90	168.51	0.03%	219,703
Dec 10, 2025	168.20	169.13	167.91	168.85	168.46	0.30%	306,605
Dec 9, 2025	168.25	168.81	168.09	168.34	167.95	-0.11%	170,088
Dec 8, 2025	168.69	168.73	168.15	168.53	168.14	-0.14%	208,109
Dec 5, 2025	169.53	170.00	168.58	168.76	168.37	-0.74%	199,169
Dec 4, 2025	170.19	170.21	169.27	170.01	169.61	0.14%	196,670
Dec 3, 2025	169.09	170.06	168.90	169.78	169.38	0.13%	224,641
Dec 2, 2025	169.96	170.13	169.19	169.56	169.16	0.12%	228,374
Dec 1, 2025	168.80	170.06	168.67	169.36	168.96	-0.42%	313,675
Nov 28, 2025	169.65	170.17	169.30	170.08	169.68	-0.12%	128,651
Nov 27, 2025	170.39	170.39	169.80	170.28	169.88	0.20%	68,268
Nov 26, 2025	169.91	170.45	169.69	169.94	169.54	0.28%	261,448