Skip to main content
Vanguard S&P 500 Index ETF (TSX:VFV)
Canada flag Canada · Delayed Price · Currency is CAD
150.70
-2.30 (-1.50%)
Mar 3, 2025, 3:59 PM EST

TSX:VFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025152.96153.20150.10150.70150.70-1.50%411,686
Feb 28, 2025150.36153.06149.86153.00153.001.78%439,585
Feb 27, 2025153.10153.60150.31150.33150.33-0.91%339,304
Feb 26, 2025152.10153.06151.02151.71151.710.24%293,844
Feb 25, 2025151.48151.81150.13151.34151.34-0.11%338,517
Feb 24, 2025152.29152.70151.20151.50151.50-0.30%337,632
Feb 21, 2025154.12154.12151.88151.95151.95-1.35%407,031
Feb 20, 2025154.65154.65153.33154.03154.03-0.76%307,915
Feb 19, 2025154.20155.33154.17155.21155.210.56%180,000
Feb 18, 2025154.43154.48153.70154.35154.350.32%232,200
Feb 14, 2025153.80154.02153.68153.85153.85-0.06%159,836
Feb 13, 2025153.69154.30153.25153.94153.940.36%205,700
Feb 12, 2025152.94153.67152.70153.39153.39-0.34%233,000
Feb 11, 2025153.52154.18153.46153.92153.92-0.05%171,544
Feb 10, 2025154.15154.36153.79154.00154.000.82%207,900
Feb 7, 2025154.43154.67152.56152.74152.74-1.04%390,445
Feb 6, 2025154.70154.70153.60154.34154.340.25%198,032
Feb 5, 2025152.68154.00152.26153.96153.960.38%213,600
Feb 4, 2025154.94154.94152.76153.38153.38-1.01%540,112
Feb 3, 2025147.00155.63142.59154.94154.94-0.54%1,078,800
Jan 31, 2025156.92157.38155.15155.78155.78-0.12%568,143
Jan 30, 2025155.00156.83154.06155.96155.960.94%360,324
Jan 29, 2025155.15155.35154.00154.50154.50-0.28%332,914
Jan 28, 2025153.73155.11152.98154.94154.941.06%279,200
Jan 27, 2025152.40153.59152.24153.31153.31-1.24%600,700
Jan 24, 2025155.61155.81154.95155.23155.23-0.46%356,000
Jan 23, 2025155.28155.96154.98155.95155.950.42%405,800
Jan 22, 2025154.87155.48154.85155.30155.300.98%354,500
Jan 21, 2025154.41154.50153.22153.79153.79-0.07%393,700
Jan 20, 2025153.90155.76152.57153.90153.90-443,400
Jan 17, 2025153.48154.12152.80153.90153.901.53%427,537
Jan 16, 2025152.00152.22151.37151.58151.580.26%237,100
Jan 15, 2025150.39151.46150.20151.18151.181.60%246,415
Jan 14, 2025149.73149.79148.00148.80148.80-0.15%302,300
Jan 13, 2025147.79149.11147.59149.02149.02-0.02%348,400
Jan 10, 2025150.04150.53148.55149.05149.05-1.13%568,349
Jan 9, 2025150.79151.25150.72150.76150.76-0.11%262,146
Jan 8, 2025150.88151.09149.93150.92150.920.31%442,200
Jan 7, 2025152.41152.44150.04150.45150.45-0.87%431,522
Jan 6, 2025152.40153.39151.46151.77151.77-0.32%483,312
Jan 3, 2025150.79152.40150.61152.25152.251.59%388,929
Jan 2, 2025151.29151.85148.93149.87149.87-0.08%884,500
Dec 31, 2024151.26151.38149.65149.99149.99-0.24%369,043
Dec 30, 2024150.89151.18150.01150.35150.35-1.76%415,800
Dec 27, 2024153.88155.00152.32153.05152.65-0.78%347,900
Dec 24, 2024152.76154.25152.70154.25153.851.09%246,300
Dec 23, 2024152.35152.63151.34152.59152.190.61%268,916
Dec 20, 2024149.36152.50149.13151.67151.271.05%559,122
Dec 19, 2024151.22151.45150.07150.09149.70-0.54%465,738
Dec 18, 2024153.98154.62150.72150.90150.51-1.96%627,300
Dec 17, 2024153.67154.23153.48153.91153.510.02%230,300
Dec 16, 2024153.80154.05153.44153.88153.480.48%255,500
Dec 13, 2024153.36153.69152.69153.14152.740.07%210,100
Dec 12, 2024153.09153.32152.70153.03152.63-0.05%212,100
Dec 11, 2024152.98153.27152.42153.11152.710.72%234,200
Dec 10, 2024152.70152.91151.83152.01151.61-0.30%215,100
Dec 9, 2024152.65152.69151.90152.46152.06-0.41%268,900
Dec 6, 2024152.40153.41152.40153.08152.681.09%199,330
Dec 5, 2024151.77152.23151.39151.43151.03-0.39%252,100
Dec 4, 2024151.57152.11151.43152.03151.630.56%224,311
Dec 3, 2024150.69151.28150.59151.18150.780.20%178,900
Dec 2, 2024150.80151.24150.75150.88150.490.35%273,220
Nov 29, 2024149.82150.41149.70150.36149.970.39%191,300
Nov 28, 2024149.70149.94149.52149.78149.390.24%123,602
Nov 27, 2024150.31150.31149.13149.42149.03-0.67%386,200
Nov 26, 2024150.25150.60149.84150.43150.041.18%251,800
Nov 25, 2024149.04149.37148.27148.68148.290.34%286,400
Nov 22, 2024147.64148.34147.57148.17147.780.41%218,900
Nov 21, 2024147.32147.92145.74147.57147.180.50%232,800
Nov 20, 2024146.90147.03145.80146.84146.460.12%191,614
Nov 19, 2024145.64146.96145.45146.66146.28-0.01%183,600
Nov 18, 2024146.93147.29146.44146.67146.29-0.16%222,800
Nov 15, 2024147.57147.77146.37146.90146.52-1.04%351,400
Nov 14, 2024148.94149.04148.30148.45148.06-0.22%218,000
Nov 13, 2024148.43149.12148.24148.77148.380.49%196,126
Nov 12, 2024148.59148.70147.62148.05147.66-0.21%185,600
Nov 11, 2024148.86148.91147.99148.36147.970.20%301,600
Nov 8, 2024147.53148.50147.53148.07147.680.76%249,510
Nov 7, 2024146.52147.05146.34146.95146.570.20%351,532
Nov 6, 2024146.48146.78145.23146.65146.273.30%398,810
Nov 5, 2024140.86142.00140.77141.97141.600.72%225,400
Nov 4, 2024141.22141.37140.50140.95140.58-0.66%191,800
Nov 1, 2024141.55142.53141.50141.88141.510.69%202,335
Oct 31, 2024142.82143.18140.90140.91140.54-1.72%376,116
Oct 30, 2024144.10144.40143.31143.37143.00-0.48%205,907
Oct 29, 2024143.55144.40143.16144.06143.680.38%174,700
Oct 28, 2024144.00144.04143.50143.52143.140.23%186,813
Oct 25, 2024143.30144.21142.93143.19142.820.29%210,700
Oct 24, 2024142.74142.95142.24142.78142.410.33%160,200
Oct 23, 2024143.22143.39141.60142.31141.94-0.81%234,800
Oct 22, 2024143.00143.73142.70143.47143.09-0.16%187,400
Oct 21, 2024143.78143.90143.05143.70143.320.07%234,303
Oct 18, 2024143.32143.83143.00143.60143.220.41%174,618
Oct 17, 2024143.65143.68142.92143.01142.640.38%194,000
Oct 16, 2024142.34142.69141.88142.47142.100.20%179,100
Oct 15, 2024143.56143.72142.05142.19141.820.18%231,300
Oct 11, 2024141.07142.10141.00141.94141.570.77%155,400
Oct 10, 2024140.90141.34140.70140.86140.490.02%201,000
Oct 9, 2024139.66141.01139.43140.83140.461.17%179,600
Oct 8, 2024138.50139.37138.35139.20138.841.16%157,100