Skip to main content
logo
Vanguard S&P 500 Index ETF (CAD-hedged) (TSX:VSP)
Canada flag Canada · Delayed Price · Currency is CAD
109.00
+0.41 (0.38%)
At close: Nov 28, 2025

TSX:VSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 2025107.73107.77107.15107.54107.54-0.13%26,419
Oct 8, 2025107.33107.72107.25107.68107.680.44%26,906
Oct 7, 2025107.61107.65106.90107.21107.21-0.29%26,528
Oct 6, 2025107.50107.61107.17107.52107.520.38%33,154
Oct 3, 2025107.32107.68106.98107.11107.110.01%25,912
Oct 2, 2025107.23107.30106.83107.10107.100.04%26,449
Oct 1, 2025106.15107.15106.15107.06107.060.37%30,190
Sep 30, 2025106.14106.72105.94106.67106.670.43%34,354
Sep 29, 2025106.40106.47105.98106.21106.21-23,503
Sep 26, 2025105.92106.31105.63106.21105.970.44%34,001
Sep 25, 2025105.69105.84105.07105.74105.50-0.41%36,449
Sep 24, 2025106.70106.70106.00106.18105.94-0.40%24,074
Sep 23, 2025107.10107.15106.32106.61106.37-0.46%33,770
Sep 22, 2025106.31107.13106.31107.10106.860.48%25,847
Sep 19, 2025106.37106.71106.05106.59106.350.49%22,868