Skip to main content
logo
Vanguard S&P 500 Index ETF (CAD-hedged) (TSX:VSP)
Canada flag Canada · Delayed Price · Currency is CAD
117.32
-0.45 (-0.38%)
Nov 10, 2026, 4:00 PM EST

TSX:VSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026116.95117.63116.56117.32117.32-0.38%83,112
Nov 9, 2026116.25118.13116.02117.76117.762.29%125,270
Nov 6, 2026115.44116.06114.98115.12115.120.25%133,591
Nov 5, 2026119.91119.91114.72114.83114.83-4.28%245,351
Nov 4, 2026119.52120.36119.39119.97119.971.57%91,251
Nov 3, 2026117.77118.46117.77118.11118.110.33%119,338
Nov 2, 2026118.91119.53117.66117.72117.72-0.50%64,399
Oct 30, 2026119.13119.15117.50118.31118.31-1.74%88,692
Oct 29, 2026120.46120.59120.02120.41120.41-0.36%92,501
Oct 28, 2026120.72121.00120.50120.84120.840.27%123,316
Oct 27, 2026120.66120.70119.81120.51120.510.62%51,107
Oct 26, 2026119.36120.12119.27119.77119.770.68%69,473
Oct 23, 2026118.99119.49118.86118.96118.96-0.56%74,768
Oct 22, 2026120.20120.20119.24119.63119.63-1.21%169,916
Oct 21, 2026120.76121.25120.34121.10121.100.62%223,157
Oct 20, 2026119.84120.91119.82120.35120.35-0.01%84,933
Oct 19, 2026120.30120.61120.03120.36120.360.62%28,306
Oct 16, 2026121.25121.25119.18119.62119.62-1.09%91,755
Oct 15, 2026120.78121.05119.79120.94120.940.42%83,111
Oct 14, 2026121.30121.62120.20120.44120.44-1.23%125,949
Oct 13, 2026121.84122.00121.57121.94121.94-0.13%48,310
Oct 9, 2026121.62122.14121.55122.10122.100.71%48,168
Oct 8, 2026121.57121.77120.75121.24121.24-0.48%97,644
Oct 7, 2026121.62121.88121.25121.82121.82-0.25%50,826
Oct 6, 2026120.96122.49120.96122.12122.120.63%179,078
Oct 5, 2026120.74121.63120.70121.36121.360.62%58,896
Oct 2, 2026121.00121.08120.33120.61120.610.79%68,155
Oct 1, 2026119.88120.00118.95119.67119.670.14%84,095
Sep 30, 2026120.12120.59119.50119.50119.50-0.24%56,673
Sep 29, 2026120.18120.18119.53119.79119.79-0.21%115,359
Sep 28, 2026120.63120.66119.76120.04120.04-0.79%194,047
Sep 25, 2026120.76121.38120.50121.25120.990.51%86,582
Sep 24, 2026120.06120.85120.00120.64120.38-0.02%82,752
Sep 23, 2026121.27121.45120.55120.66120.40-0.80%42,635
Sep 22, 2026121.71121.88121.52121.63121.37-0.01%44,335
Sep 21, 2026120.53121.80120.51121.64121.381.55%59,635
Sep 18, 2026119.71119.84119.24119.78119.520.11%35,071
Sep 17, 2026119.80119.80119.22119.65119.391.19%47,949
Sep 16, 2026119.12119.45117.60118.24117.99-0.47%64,330
Sep 15, 2026119.19119.24118.69118.80118.55-0.44%49,122
Sep 14, 2026119.30119.74118.93119.33119.07-0.51%51,261
Sep 11, 2026120.05120.26119.85119.94119.680.86%66,787
Sep 10, 2026119.09119.24118.77118.92118.66-0.61%70,176
Sep 9, 2026120.06120.06119.43119.65119.39-0.37%35,976
Sep 8, 2026120.65120.85120.10120.10119.84-0.62%21,922
Sep 4, 2026121.33121.33120.76120.85120.59-0.40%25,981
Sep 3, 2026120.63121.47120.52121.33121.071.07%42,179
Sep 2, 2026120.67120.67119.64120.05119.790.49%50,323
Sep 1, 2026119.93120.04119.22119.47119.21-0.83%36,478
Aug 31, 2026120.45120.48120.09120.47120.21-0.34%19,215