Vanguard Global Value Factor ETF (TSX:VVL)
Canada · Delayed Price · Currency is CAD 76.70
+0.20 (0.26%)
Nov 10, 2026, 4:00 PM EST
TSX:VVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 76.38 | 76.73 | 76.08 | 76.70 | 76.70 | 0.26% | 16,051 |
| Nov 9, 2026 | 75.62 | 76.75 | 75.61 | 76.50 | 76.50 | 2.01% | 14,683 |
| Nov 6, 2026 | 74.89 | 75.15 | 74.47 | 74.99 | 74.99 | -0.15% | 21,573 |
| Nov 5, 2026 | 77.18 | 77.30 | 75.00 | 75.10 | 75.10 | -2.05% | 47,125 |
| Nov 4, 2026 | 75.74 | 76.72 | 75.74 | 76.67 | 76.67 | 2.49% | 19,400 |
| Nov 3, 2026 | 75.30 | 75.30 | 74.74 | 74.81 | 74.81 | -0.80% | 13,524 |
| Nov 2, 2026 | 76.19 | 77.24 | 75.12 | 75.41 | 75.41 | 0.96% | 19,908 |
| Oct 30, 2026 | 74.73 | 75.00 | 74.10 | 74.69 | 74.69 | -0.33% | 15,779 |
| Oct 29, 2026 | 74.45 | 74.95 | 74.45 | 74.94 | 74.94 | 1.12% | 9,906 |
| Oct 28, 2026 | 74.20 | 74.39 | 73.80 | 74.11 | 74.11 | -0.52% | 12,418 |
| Oct 27, 2026 | 74.56 | 74.56 | 74.20 | 74.50 | 74.50 | - | 9,788 |
| Oct 26, 2026 | 74.61 | 75.04 | 74.41 | 74.50 | 74.50 | 0.13% | 22,622 |
| Oct 23, 2026 | 74.38 | 74.47 | 73.99 | 74.40 | 74.40 | -0.76% | 10,442 |
| Oct 22, 2026 | 74.21 | 74.97 | 74.21 | 74.97 | 74.97 | 0.58% | 9,475 |
| Oct 21, 2026 | 74.79 | 74.80 | 74.31 | 74.54 | 74.54 | -0.33% | 15,159 |
| Oct 20, 2026 | 74.04 | 74.79 | 74.02 | 74.79 | 74.79 | 0.86% | 7,329 |
| Oct 19, 2026 | 74.27 | 74.40 | 74.00 | 74.15 | 74.15 | -0.63% | 9,375 |
| Oct 16, 2026 | 75.25 | 75.43 | 74.50 | 74.62 | 74.62 | -0.55% | 10,439 |
| Oct 15, 2026 | 74.41 | 75.03 | 74.41 | 75.03 | 75.03 | 1.30% | 8,598 |
| Oct 14, 2026 | 74.39 | 74.39 | 73.80 | 74.07 | 74.07 | -0.46% | 9,969 |
| Oct 13, 2026 | 74.50 | 74.50 | 74.08 | 74.41 | 74.41 | 0.59% | 13,366 |
| Oct 9, 2026 | 73.31 | 74.41 | 73.31 | 73.97 | 73.97 | 0.09% | 8,160 |
| Oct 8, 2026 | 73.27 | 73.91 | 73.00 | 73.91 | 73.91 | 0.63% | 10,589 |
| Oct 7, 2026 | 73.50 | 73.53 | 73.17 | 73.44 | 73.44 | -0.19% | 15,257 |
| Oct 6, 2026 | 73.95 | 74.00 | 73.52 | 73.58 | 73.58 | -0.24% | 12,415 |
| Oct 5, 2026 | 73.61 | 73.95 | 73.17 | 73.76 | 73.76 | 0.41% | 7,657 |
| Oct 2, 2026 | 73.50 | 73.54 | 73.21 | 73.46 | 73.46 | 0.41% | 5,842 |
| Oct 1, 2026 | 73.15 | 73.25 | 72.64 | 73.16 | 73.16 | 0.08% | 7,757 |
| Sep 30, 2026 | 73.38 | 73.48 | 73.10 | 73.10 | 73.10 | -0.34% | 5,900 |
| Sep 29, 2026 | 73.43 | 73.52 | 73.11 | 73.35 | 73.35 | -0.64% | 4,454 |
| Sep 28, 2026 | 74.15 | 74.15 | 73.65 | 73.82 | 73.82 | -0.53% | 9,756 |
| Sep 25, 2026 | 73.87 | 74.33 | 73.70 | 74.21 | 74.21 | 0.61% | 7,447 |
| Sep 24, 2026 | 73.87 | 74.06 | 73.60 | 73.76 | 73.76 | -0.15% | 14,774 |
| Sep 23, 2026 | 74.54 | 74.54 | 73.87 | 73.87 | 73.87 | -0.97% | 7,956 |
| Sep 22, 2026 | 74.73 | 74.91 | 74.45 | 74.59 | 74.59 | 0.19% | 12,569 |
| Sep 21, 2026 | 74.28 | 74.59 | 74.09 | 74.45 | 74.45 | 0.55% | 11,010 |
| Sep 18, 2026 | 74.78 | 74.78 | 73.90 | 74.04 | 74.04 | -1.24% | 16,443 |
| Sep 17, 2026 | 75.25 | 75.25 | 74.94 | 74.97 | 74.97 | 0.52% | 6,345 |
| Sep 16, 2026 | 75.30 | 75.30 | 74.24 | 74.58 | 74.58 | -0.67% | 3,987 |
| Sep 15, 2026 | 75.16 | 75.21 | 74.95 | 75.08 | 75.08 | -0.46% | 11,329 |
| Sep 14, 2026 | 75.47 | 75.58 | 75.20 | 75.43 | 75.43 | 0.49% | 8,827 |
| Sep 11, 2026 | 75.13 | 75.13 | 74.93 | 75.06 | 75.06 | 1.12% | 7,250 |
| Sep 10, 2026 | 74.50 | 74.50 | 74.06 | 74.23 | 74.23 | -0.43% | 12,687 |
| Sep 9, 2026 | 75.00 | 75.00 | 74.41 | 74.55 | 74.55 | -0.61% | 9,912 |
| Sep 8, 2026 | 75.96 | 75.96 | 75.00 | 75.01 | 75.01 | -1.74% | 11,940 |
| Sep 4, 2026 | 76.09 | 76.47 | 76.00 | 76.34 | 76.34 | 0.21% | 10,262 |
| Sep 3, 2026 | 76.00 | 76.33 | 75.76 | 76.18 | 76.18 | 0.58% | 11,240 |
| Sep 2, 2026 | 75.67 | 76.00 | 75.67 | 75.74 | 75.74 | 0.73% | 9,365 |
| Sep 1, 2026 | 75.66 | 75.93 | 75.10 | 75.19 | 75.19 | -0.37% | 12,598 |
| Aug 31, 2026 | 75.94 | 75.94 | 75.31 | 75.47 | 75.47 | -0.54% | 20,231 |