Vanguard Global Value Factor ETF (TSX:VVL)
Canada · Delayed Price · Currency is CAD 75.24
+0.71 (0.95%)
Aug 21, 2026, 3:59 PM EST
TSX:VVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 72.51 | 72.51 | 72.00 | 72.24 | 72.24 | -0.04% | 8,686 |
| Jul 17, 2026 | 72.36 | 73.00 | 72.14 | 72.27 | 72.27 | -0.88% | 13,225 |
| Jul 16, 2026 | 72.01 | 73.04 | 72.01 | 72.91 | 72.91 | 1.25% | 21,289 |
| Jul 15, 2026 | 71.75 | 72.33 | 71.75 | 72.01 | 72.01 | 0.49% | 10,171 |
| Jul 14, 2026 | 71.92 | 72.00 | 71.55 | 71.66 | 71.66 | -0.87% | 20,682 |
| Jul 13, 2026 | 72.17 | 72.45 | 72.10 | 72.29 | 72.29 | 0.42% | 11,497 |
| Jul 10, 2026 | 72.10 | 72.13 | 71.70 | 71.99 | 71.99 | 0.43% | 12,325 |
| Jul 9, 2026 | 71.38 | 71.74 | 71.19 | 71.68 | 71.68 | 0.52% | 12,490 |
| Jul 8, 2026 | 71.80 | 71.80 | 71.10 | 71.31 | 71.31 | -1.31% | 9,098 |
| Jul 7, 2026 | 72.77 | 72.77 | 72.16 | 72.26 | 72.26 | 0.11% | 7,745 |
| Jul 6, 2026 | 72.09 | 72.25 | 71.83 | 72.18 | 72.18 | -0.04% | 10,288 |
| Jul 3, 2026 | 71.54 | 72.43 | 71.54 | 72.21 | 72.21 | 0.71% | 14,593 |
| Jul 2, 2026 | 71.56 | 71.75 | 71.23 | 71.70 | 71.70 | 1.63% | 20,911 |
| Jun 30, 2026 | 70.97 | 70.97 | 70.50 | 70.55 | 70.55 | -0.49% | 13,970 |
| Jun 29, 2026 | 71.03 | 71.03 | 70.69 | 70.90 | 70.90 | 0.16% | 7,729 |
| Jun 26, 2026 | 69.98 | 70.89 | 69.98 | 70.79 | 70.79 | 0.93% | 8,806 |
| Jun 25, 2026 | 70.29 | 70.75 | 69.97 | 70.14 | 70.14 | 0.03% | 11,104 |
| Jun 24, 2026 | 69.74 | 70.36 | 69.74 | 70.12 | 70.12 | 0.67% | 26,023 |
| Jun 23, 2026 | 69.24 | 69.88 | 69.07 | 69.65 | 69.65 | 0.26% | 9,769 |
| Jun 22, 2026 | 69.45 | 69.83 | 69.28 | 69.47 | 69.47 | -0.07% | 13,854 |
| Jun 19, 2026 | 69.60 | 69.63 | 69.40 | 69.52 | 69.52 | 0.13% | 7,665 |
| Jun 18, 2026 | 69.84 | 69.84 | 69.43 | 69.43 | 69.43 | -0.17% | 6,988 |
| Jun 17, 2026 | 70.63 | 70.63 | 69.41 | 69.55 | 69.55 | -0.76% | 11,473 |
| Jun 16, 2026 | 70.31 | 70.51 | 70.05 | 70.08 | 70.08 | -0.03% | 7,036 |
| Jun 15, 2026 | 71.01 | 71.01 | 70.07 | 70.10 | 70.10 | -0.17% | 13,190 |
| Jun 12, 2026 | 69.67 | 70.29 | 69.67 | 70.22 | 70.22 | 1.08% | 12,551 |
| Jun 11, 2026 | 68.86 | 69.54 | 68.76 | 69.47 | 69.47 | 1.67% | 12,807 |