TSX:VFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	160.58	160.65	157.90	158.73	158.73	-1.65%	553,590
Mar 19, 2026	160.55	161.77	160.18	161.40	161.40	-0.11%	308,473
Mar 18, 2026	163.25	163.50	161.58	161.58	161.58	-1.18%	227,190
Mar 17, 2026	163.83	164.35	163.50	163.51	163.51	0.37%	154,569
Mar 16, 2026	162.60	163.51	162.56	162.91	162.91	0.69%	253,526
Mar 13, 2026	163.16	163.80	161.65	161.80	161.80	0.14%	237,898
Mar 12, 2026	162.53	162.66	161.55	161.58	161.58	-1.20%	272,447
Mar 11, 2026	164.02	164.35	162.88	163.54	163.54	-0.28%	207,107
Mar 10, 2026	163.56	165.05	163.00	164.00	164.00	-	312,909
Mar 9, 2026	160.72	164.25	160.13	164.00	164.00	0.72%	512,348
Mar 6, 2026	164.00	164.70	162.35	162.82	162.82	-1.82%	622,004
Mar 5, 2026	165.74	166.39	164.78	165.83	165.83	-0.40%	325,835
Mar 4, 2026	166.01	167.11	165.55	166.50	166.50	0.51%	276,028
Mar 3, 2026	164.90	166.00	163.50	165.66	165.66	-0.89%	556,130
Mar 2, 2026	165.00	167.70	165.00	167.14	167.14	0.31%	377,182
Feb 27, 2026	166.23	166.62	165.70	166.62	166.62	-0.73%	429,560
Feb 26, 2026	168.92	169.00	167.00	167.84	167.84	-0.56%	339,833
Feb 25, 2026	168.00	168.92	168.00	168.78	168.78	0.68%	198,097
Feb 24, 2026	166.70	167.85	166.18	167.64	167.64	0.76%	282,104
Feb 23, 2026	167.47	167.93	165.82	166.38	166.38	-0.92%	368,961
Feb 20, 2026	166.25	167.97	166.25	167.92	167.92	0.62%	511,927
Feb 19, 2026	166.78	167.33	166.22	166.88	166.88	-0.22%	329,136
Feb 18, 2026	166.58	167.79	166.29	167.24	167.24	0.93%	344,225
Feb 17, 2026	165.43	166.29	164.68	165.70	165.70	0.27%	350,060
Feb 13, 2026	165.19	166.17	164.38	165.25	165.25	0.09%	392,612
Feb 12, 2026	167.61	167.96	164.91	165.10	165.10	-1.27%	397,801
Feb 11, 2026	168.22	168.52	166.93	167.22	167.22	0.14%	286,078
Feb 10, 2026	167.46	167.80	166.88	166.99	166.99	-0.35%	275,826
Feb 9, 2026	166.68	168.10	166.46	167.58	167.58	-0.30%	387,394
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