Vanguard Global Value Factor ETF (TSX:VVL)
Canada · Delayed Price · Currency is CAD 73.10
-0.25 (-0.34%)
Sep 30, 2026, 3:59 PM EST
TSX:VVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 75.32 | 75.35 | 75.05 | 75.31 | 75.31 | -0.04% | 14,581 |
| Aug 7, 2026 | 75.04 | 75.42 | 75.04 | 75.34 | 75.34 | 0.67% | 10,385 |
| Aug 6, 2026 | 75.67 | 75.67 | 74.83 | 74.84 | 74.84 | -0.41% | 9,944 |
| Aug 5, 2026 | 75.89 | 75.89 | 75.10 | 75.15 | 75.15 | -0.66% | 6,601 |
| Aug 4, 2026 | 74.78 | 75.76 | 74.78 | 75.65 | 75.65 | 2.30% | 16,611 |
| Jul 31, 2026 | 74.71 | 74.71 | 73.35 | 73.95 | 73.95 | -0.54% | 8,159 |
| Jul 30, 2026 | 74.47 | 74.47 | 73.50 | 74.35 | 74.35 | -0.01% | 18,379 |
| Jul 29, 2026 | 74.81 | 75.09 | 74.29 | 74.36 | 74.36 | -0.79% | 12,222 |
| Jul 28, 2026 | 74.06 | 74.95 | 74.06 | 74.95 | 74.95 | 1.35% | 39,100 |
| Jul 27, 2026 | 73.62 | 74.01 | 73.60 | 73.95 | 73.95 | 1.27% | 15,282 |
| Jul 24, 2026 | 72.35 | 73.26 | 72.35 | 73.02 | 73.02 | 1.25% | 11,915 |
| Jul 23, 2026 | 72.56 | 72.56 | 71.92 | 72.12 | 72.12 | -0.87% | 12,279 |
| Jul 22, 2026 | 73.39 | 73.39 | 72.70 | 72.75 | 72.75 | -0.21% | 10,566 |
| Jul 21, 2026 | 72.50 | 72.90 | 72.35 | 72.90 | 72.90 | 0.91% | 11,835 |