Skip to main content
logo
Vanguard S&P 500 Index ETF (CAD-hedged) (TSX:VSP)
Canada flag Canada · Delayed Price · Currency is CAD
119.50
-0.29 (-0.24%)
Sep 30, 2026, 3:59 PM EST

TSX:VSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 2026121.12121.70120.64120.88120.62-0.15%36,562
Aug 27, 2026120.54121.24120.49121.06120.800.69%28,393
Aug 26, 2026120.14120.47120.01120.23119.97-0.03%26,604
Aug 25, 2026120.18120.39119.92120.27120.010.32%47,523
Aug 24, 2026120.06120.14119.74119.89119.63-0.35%25,511
Aug 21, 2026120.30120.54120.06120.31120.050.51%19,697
Aug 20, 2026122.43122.43119.70119.70119.44-0.87%31,565
Aug 19, 2026120.98121.29120.68120.75120.490.14%43,593
Aug 18, 2026120.77120.87120.51120.58120.32-0.63%21,502
Aug 17, 2026121.92121.93121.34121.34121.08-0.52%11,916
Aug 14, 2026122.22122.30121.83121.98121.72-0.15%22,423
Aug 13, 2026121.82122.42121.82122.16121.900.59%41,351
Aug 12, 2026121.69121.69121.25121.44121.180.37%38,842
Aug 11, 2026121.60121.65120.93120.99120.73-0.43%21,961
Aug 10, 2026121.54121.69121.33121.51121.25-0.01%36,811
Aug 7, 2026121.13121.63121.01121.52121.260.52%35,342
Aug 6, 2026120.92121.33120.70120.89120.63-0.14%23,188
Aug 5, 2026121.80122.10121.06121.06120.80-0.19%41,265
Aug 4, 2026119.54121.60119.54121.29121.033.25%74,315
Jul 31, 2026117.22117.74116.08117.47117.220.67%49,854
Jul 30, 2026115.55116.75115.55116.69116.441.68%34,583
Jul 29, 2026116.75116.77114.72114.76114.51-1.54%93,077
Jul 28, 2026116.04116.82115.80116.55116.300.30%35,341
Jul 27, 2026117.44117.44115.78116.20115.950.04%44,726
Jul 24, 2026116.87116.96116.01116.15115.90-0.02%43,882
Jul 23, 2026116.39116.69115.70116.17115.92-1.30%70,813
Jul 22, 2026117.63118.00117.47117.70117.45-0.06%32,538
Jul 21, 2026117.48117.77117.20117.77117.520.87%27,303