Skip to main content
logo
Vanguard S&P 500 Index ETF (CAD-hedged) (TSX:VSP)
Canada flag Canada · Delayed Price · Currency is CAD
108.80
+0.88 (0.82%)
At close: Dec 19, 2025

TSX:VSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025108.06108.92108.06108.80108.800.82%62,456
Dec 18, 2025108.04108.57107.69107.92107.920.66%39,120
Dec 17, 2025108.59108.59107.20107.21107.21-1.03%58,510
Dec 16, 2025108.36108.61107.71108.33108.33-0.24%41,566
Dec 15, 2025109.39109.39108.40108.59108.59-0.21%51,332
Dec 12, 2025109.94109.94108.42108.82108.82-1.07%49,884
Dec 11, 2025109.38110.00108.90110.00110.000.24%39,750
Dec 10, 2025108.95109.91108.79109.74109.740.67%54,180
Dec 9, 2025108.99109.36108.95109.01109.01-0.12%32,218
Dec 8, 2025109.56109.56108.81109.14109.14-0.34%37,071
Dec 5, 2025109.49109.87109.32109.51109.510.23%38,048
Dec 4, 2025109.50109.50108.88109.26109.260.10%35,128
Dec 3, 2025108.58109.34108.58109.15109.150.31%38,806
Dec 2, 2025108.93109.14108.51108.81108.810.18%26,508
Dec 1, 2025108.42109.04108.41108.61108.61-0.36%31,577
Nov 28, 2025108.87109.25108.69109.00109.000.38%28,060
Nov 27, 2025108.85108.87108.47108.59108.590.04%13,609
Nov 26, 2025108.16108.83108.12108.55108.550.70%35,196
Nov 25, 2025106.78107.91106.16107.80107.800.83%44,208
Nov 24, 2025105.80107.00105.65106.91106.911.60%65,752
Nov 21, 2025104.50106.11103.97105.23105.230.99%89,166
Nov 20, 2025107.76107.89104.15104.20104.20-1.53%217,243
Nov 19, 2025105.64106.54105.30105.82105.820.33%55,304
Nov 18, 2025105.75106.23104.82105.47105.47-0.74%74,031
Nov 17, 2025107.01107.62105.81106.26106.26-1.02%52,440
Nov 14, 2025106.31107.93105.98107.36107.360.03%52,196
Nov 13, 2025108.71108.78107.16107.33107.33-1.69%38,794
Nov 12, 2025109.48109.48108.87109.18109.180.12%24,246
Nov 11, 2025108.70109.23108.50109.05109.050.17%20,668
Nov 10, 2025108.21109.00107.91108.86108.861.51%29,199
Nov 7, 2025106.82107.27105.71107.24107.240.18%124,656
Nov 6, 2025108.17108.18106.90107.05107.05-1.18%41,606
Nov 5, 2025107.90108.82107.80108.33108.330.36%33,143
Nov 4, 2025108.13108.64107.84107.94107.94-1.14%53,919
Nov 3, 2025109.68109.68108.72109.19109.190.02%40,231
Oct 31, 2025109.57109.57108.63109.17109.170.29%36,661
Oct 30, 2025109.11109.67108.73108.85108.85-0.93%48,115
Oct 29, 2025110.04110.19109.22109.87109.87-0.04%73,627
Oct 28, 2025109.92110.10109.58109.91109.910.31%40,366
Oct 27, 2025109.14109.64109.09109.57109.571.20%45,614
Oct 24, 2025108.13108.50108.11108.27108.270.79%40,720
Oct 23, 2025106.95107.59106.90107.42107.420.58%36,646
Oct 22, 2025107.58107.58106.14106.80106.80-0.61%70,617
Oct 21, 2025107.40107.62107.24107.46107.460.07%23,665
Oct 20, 2025106.81107.50106.81107.39107.391.03%48,199
Oct 17, 2025105.62106.46105.36106.29106.290.55%55,341
Oct 16, 2025106.68106.90105.14105.71105.71-0.56%73,871
Oct 15, 2025106.64107.18105.48106.30106.300.36%38,265
Oct 14, 2025105.27106.50104.50105.92105.921.32%57,708
Oct 10, 2025107.55107.82104.49104.54104.54-2.79%113,024