TSX:VFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	145.43	146.43	145.20	145.65	145.29	0.35%	169,909
Jun 17, 2025	145.11	145.53	144.86	145.14	144.78	-0.32%	154,906
Jun 16, 2025	144.88	145.81	144.67	145.60	145.24	0.93%	184,614
Jun 13, 2025	145.44	145.50	144.09	144.26	143.91	-1.27%	287,300
Jun 12, 2025	145.50	146.20	145.30	146.12	145.76	-0.14%	122,600
Jun 11, 2025	147.05	147.14	145.81	146.32	145.97	-0.29%	227,411
Jun 10, 2025	146.17	146.99	145.88	146.74	146.38	0.51%	184,300
Jun 9, 2025	146.10	146.39	145.84	146.00	145.64	-0.01%	188,500
Jun 6, 2025	145.70	146.30	145.50	146.02	145.66	1.35%	253,021
Jun 5, 2025	145.20	145.73	143.81	144.07	143.72	-0.74%	210,431
Jun 4, 2025	145.48	145.78	144.92	145.14	144.78	-0.27%	143,042
Jun 3, 2025	144.62	145.78	144.60	145.54	145.18	0.72%	156,700
Jun 2, 2025	143.33	144.55	142.65	144.50	144.15	0.38%	171,008
May 30, 2025	144.41	144.64	142.85	143.95	143.60	-0.71%	191,700
May 29, 2025	145.57	145.57	144.06	144.98	144.62	0.16%	181,837
May 28, 2025	145.55	145.91	144.50	144.75	144.39	-0.36%	154,300
May 27, 2025	143.62	145.31	143.17	145.28	144.92	1.18%	172,800
May 26, 2025	142.67	143.77	142.67	143.58	143.23	1.53%	109,000
May 23, 2025	141.59	142.00	141.18	141.41	141.06	-1.66%	362,400
May 22, 2025	143.93	144.71	143.57	143.79	143.44	-0.06%	217,035
May 21, 2025	145.07	145.87	143.40	143.87	143.52	-1.99%	348,121
May 20, 2025	147.14	147.39	146.19	146.79	146.43	-0.72%	317,400
May 16, 2025	146.81	147.87	146.55	147.85	147.49	0.94%	228,400
May 15, 2025	145.84	147.00	145.73	146.48	146.12	0.25%	231,413
May 14, 2025	145.93	146.35	145.60	146.11	145.75	0.42%	309,946
May 13, 2025	145.33	146.42	145.12	145.50	145.14	0.29%	356,400
May 12, 2025	145.05	145.16	143.70	145.08	144.72	3.71%	570,400
May 9, 2025	140.45	140.57	139.55	139.89	139.55	0.04%	280,100
May 8, 2025	139.59	141.25	138.83	139.84	139.50	1.18%	325,400
May 7, 2025	137.49	138.64	136.54	138.21	137.87	0.93%	275,648