Skip to main content
Vanguard S&P 500 Index ETF (CAD-hedged) (TSX: VSP)
Canada flag Canada · Delayed Price · Currency is CAD
97.78
+0.36 (0.37%)
Feb 5, 2025, 3:58 PM EST

TSX:VSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202597.4597.7896.9597.7897.780.37%36,875
Feb 4, 202597.0597.5196.8097.4297.420.63%68,722
Feb 3, 202595.1097.1895.1096.8196.81-0.74%153,342
Jan 31, 202598.0598.7597.3497.5397.53-0.46%72,918
Jan 30, 202597.7998.2197.2997.9897.980.46%61,500
Jan 29, 202597.6997.7997.0597.5397.53-0.36%71,800
Jan 28, 202597.3298.0096.7697.8897.880.84%42,940
Jan 27, 202596.3297.0896.3297.0697.06-1.40%85,100
Jan 24, 202598.6998.8898.2898.4498.44-0.26%59,648
Jan 23, 202598.1198.7098.0898.7098.700.50%55,800
Jan 22, 202597.8998.4397.8998.2198.210.61%107,228
Jan 21, 202597.5097.6597.0097.6197.610.11%65,036
Jan 20, 202596.9597.5096.9297.5097.500.72%98,900
Jan 17, 202596.6797.0796.5096.8096.801.01%59,714
Jan 16, 202596.2296.2695.7595.8395.83-0.20%52,839
Jan 15, 202595.4296.1995.4296.0296.021.76%91,800
Jan 14, 202594.7094.7593.7094.3694.360.15%68,143
Jan 13, 202593.3194.2493.2394.2294.220.13%72,000
Jan 10, 202595.0195.0193.7594.1094.10-1.33%95,300
Jan 9, 202595.5095.7595.1595.3795.37-0.13%48,800
Jan 8, 202595.3895.6494.8495.4995.490.08%59,548
Jan 7, 202596.8496.8495.1095.4195.41-1.11%116,733
Jan 6, 202596.6197.1796.2496.4896.480.60%73,108
Jan 3, 202595.2096.0395.1395.9095.901.18%68,500
Jan 2, 202595.6895.7694.1394.7894.78-0.36%107,448
Dec 31, 202495.5895.7494.7595.1295.12-0.36%60,820
Dec 30, 202495.4295.9494.8095.4695.46-1.49%68,800
Dec 27, 202497.5697.5696.1096.9096.64-0.83%60,500
Dec 24, 202496.9897.7196.8797.7197.451.04%33,500
Dec 23, 202496.2196.7995.5496.7096.440.75%42,337
Dec 20, 202494.5896.8094.5095.9895.720.97%80,000
Dec 19, 202495.8996.1695.0095.0694.80-0.06%113,337
Dec 18, 202498.3898.4095.1295.1294.86-3.08%101,344
Dec 17, 202498.1798.2097.8398.1497.87-0.34%42,000
Dec 16, 202498.3598.6298.2598.4798.200.39%30,900
Dec 13, 202498.4398.5297.8898.0997.82-0.04%24,300
Dec 12, 202498.5598.5598.1298.1397.86-0.47%22,500
Dec 11, 202498.3498.7198.3198.5998.320.78%26,200
Dec 10, 202498.2698.2897.7697.8397.57-0.31%32,700
Dec 9, 202498.6798.6798.0698.1397.86-0.59%50,500
Dec 6, 202498.6198.8698.5498.7198.440.26%25,200
Dec 5, 202498.6598.7798.4598.4598.18-0.18%26,605
Dec 4, 202498.3498.6598.2998.6398.360.60%28,742
Dec 3, 202497.9798.0897.8098.0497.770.04%22,300
Dec 2, 202497.9098.0997.8398.0097.73-0.14%37,200
Nov 29, 202497.3798.1997.3798.1497.870.37%21,420
Nov 28, 202497.5597.7897.4197.7897.520.60%27,116
Nov 27, 202497.5097.5597.0097.2096.94-0.34%32,415
Nov 26, 202497.2297.6397.1497.5397.270.52%39,800
Nov 25, 202497.2797.5296.6797.0396.770.33%45,800
Nov 22, 202496.4296.7796.3296.7196.450.30%34,900
Nov 21, 202496.3596.6095.4096.4296.160.61%38,640
Nov 20, 202495.8495.9194.9995.8495.580.04%34,900
Nov 19, 202494.9895.9694.9095.8095.540.30%28,729
Nov 18, 202495.2295.7395.0695.5195.250.41%32,100
Nov 15, 202495.8295.8294.8595.1294.86-1.35%85,000
Nov 14, 202497.0897.0896.2796.4296.16-0.60%34,000
Nov 13, 202497.0097.2796.7897.0096.740.06%19,832
Nov 12, 202497.2297.3196.6096.9496.68-0.24%22,906
Nov 11, 202497.4397.4596.9597.1796.910.06%25,600
Nov 8, 202496.8397.3296.8097.1196.850.42%39,000
Nov 7, 202496.2796.8796.2796.7096.440.72%45,400
Nov 6, 202495.7496.1395.1496.0195.752.51%55,000
Nov 5, 202492.7693.6692.7693.6693.411.24%38,400
Nov 4, 202492.7892.9192.3192.5192.26-0.29%27,000
Nov 1, 202492.8293.4492.7192.7892.530.26%36,833
Oct 31, 202494.1094.1092.4892.5492.29-1.86%67,416
Oct 30, 202494.5094.8094.2094.2994.03-0.25%23,000
Oct 29, 202494.3694.7294.1094.5394.270.16%21,003
Oct 28, 202494.6894.6894.3894.3894.120.25%26,839
Oct 25, 202494.5795.0294.0094.1493.89-0.03%37,114
Oct 24, 202494.3994.3993.7494.1793.920.18%28,300
Oct 23, 202494.5394.5593.4194.0093.75-0.92%37,900
Oct 22, 202494.5195.0194.3894.8794.61-0.01%21,400
Oct 21, 202494.9695.0494.4394.8894.62-0.17%29,907
Oct 18, 202495.0195.1794.8095.0494.780.35%17,921
Oct 17, 202495.2795.2794.6994.7194.450.07%18,900
Oct 16, 202494.2694.7394.1494.6494.380.40%23,229
Oct 15, 202495.0195.0794.1394.2694.000.01%38,225
Oct 11, 202493.6394.3393.6394.2593.990.62%59,000
Oct 10, 202493.6193.9093.4793.6793.42-0.21%38,900
Oct 9, 202493.1993.8993.1393.8793.620.64%43,243
Oct 8, 202492.7393.2792.6293.2793.021.13%30,714
Oct 7, 202492.8892.9892.1492.2391.98-0.98%36,400
Oct 4, 202493.0293.1792.3893.1492.890.88%40,745
Oct 3, 202492.2792.6291.9692.3392.08-0.19%24,100
Oct 2, 202492.3092.6591.9592.5192.260.08%21,800
Oct 1, 202493.2393.2392.0592.4492.19-0.90%38,400
Sep 30, 202492.7693.3592.4793.2893.030.40%19,200
Sep 27, 202493.2593.3192.7792.9192.66-0.43%16,100
Sep 26, 202493.6793.6793.0093.3192.820.40%23,410
Sep 25, 202493.1693.2592.8292.9492.45-0.20%23,926
Sep 24, 202493.0693.1592.6293.1392.640.20%23,908
Sep 23, 202492.8693.0492.6892.9492.450.32%53,100
Sep 20, 202492.7092.8592.2292.6492.15-0.16%38,747
Sep 19, 202492.8593.1592.4092.7992.301.70%38,801
Sep 18, 202491.7692.4491.2491.2490.76-0.27%57,900
Sep 17, 202491.8392.1191.2291.4991.01-25,439
Sep 16, 202491.3391.5591.1091.4991.010.09%16,400
Sep 13, 202491.1091.5491.0091.4190.930.58%28,700