Skip to main content
logo
Vanguard S&P 500 Index ETF (CAD-hedged) (TSX:VSP)
Canada flag Canada · Delayed Price · Currency is CAD
120.31
+0.61 (0.51%)
Aug 21, 2026, 3:58 PM EST

TSX:VSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026120.30120.54120.06120.31120.310.51%19,697
Aug 20, 2026122.43122.43119.70119.70119.70-0.87%31,565
Aug 19, 2026120.98121.29120.68120.75120.750.14%43,593
Aug 18, 2026120.77120.87120.51120.58120.58-0.63%21,502
Aug 17, 2026121.92121.93121.34121.34121.34-0.52%11,916
Aug 14, 2026122.22122.30121.83121.98121.98-0.15%22,423
Aug 13, 2026121.82122.42121.82122.16122.160.59%41,351
Aug 12, 2026121.69121.69121.25121.44121.440.37%38,842
Aug 11, 2026121.60121.65120.93120.99120.99-0.43%21,961
Aug 10, 2026121.54121.69121.33121.51121.51-0.01%36,811
Aug 7, 2026121.13121.63121.01121.52121.520.52%35,342
Aug 6, 2026120.92121.33120.70120.89120.89-0.14%23,188
Aug 5, 2026121.80122.10121.06121.06121.06-0.19%41,265
Aug 4, 2026119.54121.60119.54121.29121.293.25%74,315
Jul 31, 2026117.22117.74116.08117.47117.470.67%49,854
Jul 30, 2026115.55116.75115.55116.69116.691.68%34,583
Jul 29, 2026116.75116.77114.72114.76114.76-1.54%93,077
Jul 28, 2026116.04116.82115.80116.55116.550.30%35,341
Jul 27, 2026117.44117.44115.78116.20116.200.04%44,726
Jul 24, 2026116.87116.96116.01116.15116.15-0.02%43,882
Jul 23, 2026116.39116.69115.70116.17116.17-1.30%70,813
Jul 22, 2026117.63118.00117.47117.70117.70-0.06%32,538
Jul 21, 2026117.48117.77117.20117.77117.770.87%27,303
Jul 20, 2026117.52117.67116.72116.76116.76-0.26%34,076
Jul 17, 2026117.00117.56116.60117.06117.06-0.83%26,668
Jul 16, 2026118.49118.70117.73118.04118.04-0.55%36,030
Jul 15, 2026118.63118.88118.08118.69118.690.27%30,017
Jul 14, 2026118.85118.85118.02118.37118.370.40%41,225
Jul 13, 2026118.83118.83117.75117.90117.90-0.77%48,052
Jul 10, 2026118.33118.90117.87118.81118.810.46%42,235
Jul 9, 2026117.69118.35117.38118.27118.270.78%19,852
Jul 8, 2026117.30117.46116.46117.35117.35-0.27%41,830
Jul 7, 2026118.31118.31117.40117.67117.67-0.54%38,107
Jul 6, 2026117.81118.48117.80118.31118.310.48%30,213
Jul 3, 2026118.19118.49117.42117.75117.750.37%19,265
Jul 2, 2026117.85118.20116.62117.32117.32-0.24%43,316
Jun 30, 2026116.64117.73116.63117.60117.600.82%22,801
Jun 29, 2026116.11116.66115.30116.64116.641.32%27,742
Jun 26, 2026114.76115.94114.48115.12115.12-0.16%50,728
Jun 25, 2026116.49116.49115.18115.56115.31-0.07%43,516
Jun 24, 2026116.06116.71115.36115.64115.39-0.24%42,870
Jun 23, 2026115.86116.75115.71115.92115.66-1.42%43,492
Jun 22, 2026118.01118.47117.39117.59117.33-0.33%47,489
Jun 19, 2026118.04118.05117.61117.98117.72-0.05%18,443
Jun 18, 2026117.70118.15117.59118.04117.781.13%32,925
Jun 17, 2026119.77119.77116.51116.72116.46-1.28%69,057
Jun 16, 2026119.02119.02118.23118.23117.97-0.51%23,676
Jun 15, 2026118.60119.22118.51118.84118.581.59%71,489
Jun 12, 2026116.79117.32115.92116.98116.720.70%60,470
Jun 11, 2026115.00116.56114.14116.17115.911.48%95,993