TSX:VFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	185.66	186.34	185.29	185.61	185.61	0.26%	358,621
May 28, 2026	184.80	185.50	184.53	185.12	185.12	0.23%	234,237
May 27, 2026	184.86	184.90	184.19	184.69	184.69	0.18%	229,420
May 26, 2026	184.80	184.80	183.84	184.35	184.35	-0.75%	356,216
May 25, 2026	184.26	186.25	184.23	185.74	185.74	1.39%	211,797
May 22, 2026	183.08	183.99	183.00	183.20	183.20	0.56%	258,962
May 21, 2026	181.00	182.55	180.91	182.18	182.18	0.51%	297,826
May 20, 2026	180.07	181.41	179.76	181.26	181.26	1.00%	266,423
May 19, 2026	180.04	180.47	179.18	179.47	179.47	-0.76%	348,493
May 15, 2026	181.53	181.85	180.77	180.84	180.84	-1.01%	297,232
May 14, 2026	181.56	183.06	181.52	182.68	182.68	0.92%	194,618
May 13, 2026	179.96	181.45	179.48	181.01	181.01	0.58%	189,415
May 12, 2026	179.90	180.06	178.62	179.96	179.96	0.04%	226,378
May 11, 2026	179.03	180.11	179.03	179.89	179.89	0.26%	232,377
May 8, 2026	179.03	179.77	179.03	179.42	179.42	0.91%	235,458
May 7, 2026	178.40	178.56	177.00	177.80	177.80	-0.15%	265,462
May 6, 2026	176.22	178.25	176.22	178.07	178.07	1.49%	258,263
May 5, 2026	174.72	175.69	174.72	175.46	175.46	0.88%	212,118
May 4, 2026	174.29	174.85	173.30	173.93	173.93	-0.21%	417,993
May 1, 2026	173.86	175.00	173.86	174.29	174.29	0.28%	198,147
Apr 30, 2026	174.00	174.00	172.51	173.81	173.81	0.35%	249,904
Apr 29, 2026	173.27	173.51	172.47	173.20	173.20	-0.03%	171,276
Apr 28, 2026	173.06	173.35	172.64	173.26	173.26	-0.12%	171,226
Apr 27, 2026	172.67	173.54	172.55	173.47	173.47	-0.07%	193,257
Apr 24, 2026	173.20	173.81	172.79	173.60	173.60	0.51%	203,238
Apr 23, 2026	172.94	173.38	171.40	172.72	172.72	-0.19%	305,337
Apr 22, 2026	172.55	173.06	172.06	173.05	173.05	1.09%	173,131
Apr 21, 2026	172.50	172.59	171.00	171.19	171.19	-0.52%	261,143
Apr 20, 2026	172.55	172.72	171.68	172.09	172.09	-0.52%	307,600
Apr 17, 2026	171.65	173.25	171.59	172.99	172.99	1.08%	346,598
Apr 16, 2026	171.12	171.35	170.48	171.14	171.14	0.05%	191,361
Apr 15, 2026	170.17	171.06	170.05	171.06	171.06	0.57%	227,791
Apr 14, 2026	168.22	170.19	168.19	170.09	170.09	1.06%	271,277
Apr 13, 2026	166.67	168.33	166.57	168.30	168.30	0.62%	261,695
Apr 10, 2026	167.42	167.75	167.00	167.26	167.26	0.07%	214,384
Apr 9, 2026	166.00	167.40	165.66	167.14	167.14	0.44%	279,038
Apr 8, 2026	166.84	166.84	165.45	166.40	166.40	2.09%	385,958
Apr 7, 2026	162.60	163.00	161.20	163.00	163.00	-0.04%	311,568
Apr 6, 2026	162.23	163.16	162.17	163.06	163.06	0.40%	239,922
Apr 2, 2026	160.03	162.86	159.82	162.41	162.41	0.36%	377,184
Apr 1, 2026	161.67	162.60	161.38	161.83	161.83	0.52%	419,347
Mar 31, 2026	158.16	161.40	158.16	160.99	160.99	2.76%	475,739
Mar 30, 2026	158.25	158.60	155.95	156.67	156.67	-0.02%	388,622
Mar 27, 2026	158.49	158.50	156.46	156.70	156.70	-1.54%	586,461
Mar 26, 2026	160.87	161.59	159.50	159.57	159.15	-1.41%	376,197
Mar 25, 2026	162.00	162.56	161.25	161.85	161.42	0.89%	309,279
Mar 24, 2026	159.87	161.32	159.60	160.43	160.00	-0.16%	293,340
Mar 23, 2026	161.16	161.98	160.30	160.68	160.25	1.23%	368,125
Mar 20, 2026	160.58	160.65	157.90	158.73	158.31	-1.65%	553,590
Mar 19, 2026	160.55	161.77	160.18	161.40	160.97	-0.11%	308,473