Vanguard S&P 500 Index ETF (TSX:VFV)
Canada · Delayed Price · Currency is CAD 157.45
-1.38 (-0.87%)
Aug 29, 2025, 3:59 PM EDT
TSX:VFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 158.78 | 158.78 | 157.28 | 157.59 | 157.59 | -0.78% | 179,709 |
| Aug 28, 2025 | 158.66 | 158.93 | 158.08 | 158.83 | 158.83 | 0.08% | 136,500 |
| Aug 27, 2025 | 158.89 | 159.33 | 158.56 | 158.70 | 158.70 | -0.10% | 182,400 |
| Aug 26, 2025 | 158.32 | 158.90 | 158.05 | 158.86 | 158.86 | 0.23% | 174,100 |
| Aug 25, 2025 | 158.50 | 158.86 | 158.30 | 158.50 | 158.50 | -0.16% | 162,328 |
| Aug 22, 2025 | 158.00 | 159.24 | 157.90 | 158.75 | 158.75 | 0.93% | 237,900 |
| Aug 21, 2025 | 157.22 | 157.75 | 156.78 | 157.28 | 157.28 | -0.15% | 223,800 |
| Aug 20, 2025 | 157.69 | 157.80 | 156.11 | 157.52 | 157.52 | -0.21% | 213,700 |
| Aug 19, 2025 | 158.33 | 158.67 | 157.57 | 157.85 | 157.85 | -0.14% | 175,180 |
| Aug 18, 2025 | 157.79 | 158.31 | 157.79 | 158.07 | 158.07 | -0.06% | 206,100 |
| Aug 15, 2025 | 158.64 | 158.67 | 157.90 | 158.16 | 158.16 | -0.26% | 262,328 |
| Aug 14, 2025 | 158.00 | 158.66 | 157.81 | 158.58 | 158.58 | 0.41% | 205,700 |
| Aug 13, 2025 | 158.00 | 158.27 | 157.49 | 157.93 | 157.93 | 0.20% | 206,400 |
| Aug 12, 2025 | 156.69 | 157.61 | 156.20 | 157.61 | 157.61 | 1.08% | 200,634 |
| Aug 11, 2025 | 156.26 | 156.72 | 155.70 | 155.93 | 155.93 | - | 202,900 |
| Aug 8, 2025 | 155.08 | 156.02 | 155.08 | 155.93 | 155.93 | 0.85% | 180,921 |
| Aug 7, 2025 | 155.45 | 155.79 | 154.03 | 154.62 | 154.62 | -0.05% | 218,032 |
| Aug 6, 2025 | 153.93 | 154.95 | 153.73 | 154.69 | 154.69 | 0.49% | 203,039 |
| Aug 5, 2025 | 155.05 | 155.15 | 153.84 | 153.93 | 153.93 | 0.79% | 248,500 |
| Aug 1, 2025 | 153.46 | 153.56 | 151.85 | 152.73 | 152.73 | -2.04% | 604,709 |
| Jul 31, 2025 | 157.40 | 157.67 | 155.52 | 155.91 | 155.91 | -0.19% | 281,900 |
| Jul 30, 2025 | 156.25 | 156.60 | 155.34 | 156.21 | 156.21 | 0.30% | 214,833 |
| Jul 29, 2025 | 156.39 | 156.43 | 155.43 | 155.74 | 155.74 | 0.04% | 186,046 |
| Jul 28, 2025 | 155.81 | 155.83 | 155.30 | 155.68 | 155.68 | 0.20% | 179,400 |
| Jul 25, 2025 | 154.52 | 155.53 | 154.52 | 155.37 | 155.37 | 0.88% | 202,113 |
| Jul 24, 2025 | 153.85 | 154.36 | 153.61 | 154.02 | 154.02 | 0.42% | 174,000 |
| Jul 23, 2025 | 152.93 | 153.37 | 152.58 | 153.37 | 153.37 | 0.74% | 165,300 |
| Jul 22, 2025 | 153.18 | 153.18 | 151.88 | 152.24 | 152.24 | -0.54% | 208,400 |
| Jul 21, 2025 | 153.31 | 153.96 | 153.03 | 153.06 | 153.06 | -0.16% | 187,128 |
| Jul 18, 2025 | 153.55 | 153.55 | 153.00 | 153.30 | 153.30 | -0.15% | 209,802 |
| Jul 17, 2025 | 152.80 | 153.74 | 152.71 | 153.53 | 153.53 | 1.01% | 152,934 |
| Jul 16, 2025 | 152.43 | 152.52 | 150.62 | 152.00 | 152.00 | 0.03% | 251,600 |
| Jul 15, 2025 | 152.80 | 152.84 | 151.96 | 151.96 | 151.96 | -0.24% | 163,509 |
| Jul 14, 2025 | 152.01 | 152.44 | 151.57 | 152.33 | 152.33 | 0.28% | 178,800 |
| Jul 11, 2025 | 151.68 | 152.14 | 151.40 | 151.91 | 151.91 | -0.18% | 183,100 |
| Jul 10, 2025 | 152.24 | 152.55 | 151.90 | 152.19 | 152.19 | 0.14% | 149,800 |
| Jul 9, 2025 | 151.55 | 152.20 | 151.40 | 151.97 | 151.97 | 0.60% | 184,400 |
| Jul 8, 2025 | 151.05 | 151.42 | 150.89 | 151.07 | 151.07 | 0.06% | 158,500 |
| Jul 7, 2025 | 151.22 | 151.46 | 150.45 | 150.98 | 150.98 | 0.14% | 206,536 |
| Jul 4, 2025 | 150.81 | 151.19 | 150.50 | 150.77 | 150.77 | -0.25% | 161,100 |
| Jul 3, 2025 | 150.44 | 151.24 | 150.44 | 151.15 | 151.15 | 0.77% | 218,000 |
| Jul 2, 2025 | 149.72 | 150.30 | 149.72 | 150.00 | 150.00 | 0.09% | 172,600 |
| Jun 30, 2025 | 150.00 | 150.22 | 149.23 | 149.87 | 149.87 | -0.29% | 298,635 |
| Jun 27, 2025 | 149.28 | 150.70 | 149.18 | 150.30 | 149.93 | 0.93% | 272,400 |
| Jun 26, 2025 | 148.49 | 149.00 | 148.13 | 148.92 | 148.55 | 0.18% | 190,200 |
| Jun 25, 2025 | 149.00 | 149.27 | 148.53 | 148.65 | 148.28 | -0.02% | 187,100 |
| Jun 24, 2025 | 147.92 | 148.85 | 147.67 | 148.68 | 148.31 | 1.07% | 226,700 |
| Jun 23, 2025 | 146.13 | 147.19 | 145.59 | 147.10 | 146.74 | 0.93% | 302,100 |
| Jun 20, 2025 | 146.44 | 146.78 | 145.27 | 145.74 | 145.38 | 0.43% | 201,701 |
| Jun 19, 2025 | 145.35 | 145.50 | 144.51 | 145.11 | 144.75 | -0.37% | 143,939 |