Vanguard Global Value Factor ETF (TSX:VVL)
Canada · Delayed Price · Currency is CAD 74.64
-0.15 (-0.20%)
Oct 21, 2026, 1:13 PM EDT
TSX:VVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 74.79 | 74.80 | 74.60 | 74.64 | 74.64 | -0.20% | 2,544 |
| 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 |
| Aug 28, 2026 | 75.76 | 76.00 | 75.75 | 75.88 | 75.88 | 0.60% | 8,327 |
| Aug 27, 2026 | 75.55 | 75.57 | 75.36 | 75.43 | 75.43 | -0.49% | 7,204 |
| Aug 26, 2026 | 75.71 | 75.96 | 75.69 | 75.80 | 75.80 | 0.30% | 9,302 |
| Aug 25, 2026 | 75.70 | 75.70 | 75.25 | 75.57 | 75.57 | -0.11% | 30,641 |
| Aug 24, 2026 | 75.42 | 75.76 | 75.42 | 75.65 | 75.65 | 0.54% | 14,859 |
| Aug 21, 2026 | 74.99 | 75.48 | 74.99 | 75.24 | 75.24 | 0.95% | 17,839 |
| Aug 20, 2026 | 74.74 | 74.86 | 74.51 | 74.53 | 74.53 | -0.68% | 10,115 |
| Aug 19, 2026 | 75.36 | 75.69 | 75.03 | 75.04 | 75.04 | -0.08% | 4,180 |
| Aug 18, 2026 | 75.25 | 75.36 | 75.10 | 75.10 | 75.10 | - | 15,232 |
| Aug 17, 2026 | 75.59 | 75.59 | 75.03 | 75.10 | 75.10 | -0.75% | 11,991 |
| Aug 14, 2026 | 75.83 | 75.83 | 75.65 | 75.67 | 75.67 | -0.38% | 5,526 |
| Aug 13, 2026 | 75.50 | 75.96 | 75.43 | 75.96 | 75.96 | 0.78% | 5,315 |
| Aug 12, 2026 | 75.38 | 75.42 | 74.87 | 75.37 | 75.37 | 0.16% | 9,932 |
| Aug 11, 2026 | 75.48 | 75.56 | 75.23 | 75.25 | 75.25 | -0.08% | 13,527 |