Skip to main content
logo
Vanguard S&P 500 Index ETF (TSX:VFV)
Canada flag Canada · Delayed Price · Currency is CAD
197.56
+1.78 (0.91%)
Oct 9, 2026, 3:59 PM EST

TSX:VFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026197.21197.83196.89197.56197.560.91%194,496
Oct 8, 2026196.57196.92194.99195.78195.78-0.75%330,736
Oct 7, 2026196.86197.28196.09197.26197.260.13%218,130
Oct 6, 2026196.90197.83196.90197.00197.000.24%211,200
Oct 5, 2026195.33196.93195.22196.52196.520.74%183,354
Oct 2, 2026195.00195.57194.63195.08195.080.92%270,650
Oct 1, 2026193.75193.88192.40193.30193.300.09%412,201
Sep 30, 2026193.27194.54193.12193.12193.120.16%168,065
Sep 29, 2026193.41193.41192.59192.82192.82-0.11%361,553
Sep 28, 2026193.70193.91192.56193.04193.04-0.57%430,969
Sep 25, 2026193.86194.80193.38194.55194.140.53%291,432
Sep 24, 2026192.72193.82192.47193.52193.110.21%215,368
Sep 23, 2026194.10194.19192.83193.11192.71-0.50%180,612
Sep 22, 2026193.96194.38193.87194.08193.670.23%230,535
Sep 21, 2026191.22193.95191.22193.63193.221.87%306,564
Sep 18, 2026190.16190.30189.44190.07189.670.13%167,921
Sep 17, 2026190.00190.00189.01189.82189.421.09%181,614
Sep 16, 2026188.39188.97186.75187.77187.380.11%245,505
Sep 15, 2026188.40188.42187.25187.56187.17-0.31%162,192
Sep 14, 2026187.71188.86187.56188.15187.76-0.23%325,060
Sep 11, 2026188.62189.11188.37188.58188.181.12%210,009
Sep 10, 2026186.42186.98186.10186.50186.11-0.41%313,387
Sep 9, 2026187.30187.61187.05187.27186.88-0.26%229,632
Sep 8, 2026188.66188.70187.68187.76187.37-0.94%306,423
Sep 4, 2026189.72190.50189.38189.54189.14-0.02%172,967
Sep 3, 2026188.56189.88188.40189.58189.180.63%286,486
Sep 2, 2026188.77189.13188.23188.39188.000.03%291,182
Sep 1, 2026188.39189.15187.90188.33187.94-0.44%260,850
Aug 31, 2026189.49189.53188.64189.16188.76-0.64%244,225
Aug 28, 2026190.31191.62190.10190.38189.980.15%304,300
Aug 27, 2026189.55190.43189.13190.10189.700.56%222,903
Aug 26, 2026188.72189.46188.61189.05188.650.32%160,357
Aug 25, 2026188.76188.85188.00188.44188.050.19%125,896
Aug 24, 2026187.87188.50187.64188.09187.700.26%187,838
Aug 21, 2026187.45188.13187.00187.60187.210.28%180,126
Aug 20, 2026187.88188.32187.05187.08186.69-0.98%273,372
Aug 19, 2026189.85189.85188.80188.93188.53-0.41%226,900
Aug 18, 2026189.84190.15189.49189.70189.30-0.54%228,927
Aug 17, 2026191.42191.52190.70190.73190.33-0.47%172,150
Aug 14, 2026192.22192.25191.44191.64191.24-0.55%139,318
Aug 13, 2026192.08193.36192.00192.70192.300.56%141,879
Aug 12, 2026191.77191.93191.13191.62191.220.38%172,931
Aug 11, 2026191.90191.95190.61190.89190.49-0.41%123,666
Aug 10, 2026191.69192.23191.35191.67191.27-0.08%212,690
Aug 7, 2026191.36191.95190.99191.82191.420.10%209,770
Aug 6, 2026192.06192.59191.49191.62191.22-0.20%166,433
Aug 5, 2026193.80194.21192.00192.01191.61-0.67%298,171
Aug 4, 2026190.01193.54189.95193.30192.893.76%408,007
Jul 31, 2026185.75186.70184.48186.29185.900.85%256,876
Jul 30, 2026183.86184.95183.21184.72184.331.26%323,590