TSX:VFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	173.86	175.00	173.86	174.62	-	0.47%	138,631
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%	190,861
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%	271,177
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	-1.80%	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
Mar 18, 2026	163.25	163.50	161.58	161.58	161.15	-1.18%	227,190
Mar 17, 2026	163.83	164.35	163.50	163.51	163.08	0.37%	154,569
Mar 16, 2026	162.60	163.51	162.56	162.91	162.48	0.69%	253,526
Mar 13, 2026	163.16	163.80	161.65	161.80	161.37	0.14%	237,898
Mar 12, 2026	162.53	162.66	161.55	161.58	161.15	-1.20%	272,447
Mar 11, 2026	164.02	164.35	162.88	163.54	163.11	-0.28%	207,107
Mar 10, 2026	163.56	165.05	163.00	164.00	163.56	-	312,909
Mar 9, 2026	160.72	164.25	160.13	164.00	163.56	0.72%	512,348
Mar 6, 2026	164.00	164.70	162.35	162.82	162.39	-1.82%	622,004
Mar 5, 2026	165.74	166.39	164.78	165.83	165.39	-0.40%	325,835
Mar 4, 2026	166.01	167.11	165.55	166.50	166.06	0.51%	276,028
Mar 3, 2026	164.90	166.00	163.50	165.66	165.22	-0.89%	556,130
Mar 2, 2026	165.00	167.70	165.00	167.14	166.70	0.31%	414,364
Feb 27, 2026	166.23	166.62	165.70	166.62	166.18	-0.73%	429,560
Feb 26, 2026	168.92	169.00	167.00	167.84	167.39	-0.56%	339,833
Feb 25, 2026	168.00	168.92	168.00	168.78	168.33	0.68%	198,097
Feb 24, 2026	166.70	167.85	166.18	167.64	167.19	0.76%	282,104
Feb 23, 2026	167.47	167.93	165.82	166.38	165.94	-0.92%	368,961
Feb 20, 2026	166.25	167.97	166.25	167.92	167.47	0.62%	511,927