Vanguard S&P 500 Index ETF (TSX:VFV)
Canada
· Delayed Price · Currency is CAD 168.76
-1.25 (-0.74%)
At close: Dec 5, 2025
TSX:VFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.53 | 170.00 | 168.58 | 168.76 | 168.76 | -0.74% | 199,169 |
| Dec 4, 2025 | 170.19 | 170.21 | 169.27 | 170.01 | 170.01 | 0.14% | 196,670 |
| Dec 3, 2025 | 169.09 | 170.06 | 168.90 | 169.78 | 169.78 | 0.13% | 224,641 |
| Dec 2, 2025 | 169.96 | 170.13 | 169.19 | 169.56 | 169.56 | 0.12% | 228,374 |
| Dec 1, 2025 | 168.80 | 170.06 | 168.67 | 169.36 | 169.36 | -0.42% | 313,675 |
| Nov 28, 2025 | 169.65 | 170.17 | 169.30 | 170.08 | 170.08 | -0.12% | 128,651 |
| Nov 27, 2025 | 170.39 | 170.39 | 169.80 | 170.28 | 170.28 | 0.20% | 68,268 |
| Nov 26, 2025 | 169.91 | 170.45 | 169.69 | 169.94 | 169.94 | 0.28% | 261,448 |
| Nov 25, 2025 | 167.93 | 169.68 | 167.00 | 169.47 | 169.47 | 0.94% | 255,422 |
| Nov 24, 2025 | 166.27 | 168.19 | 166.14 | 167.90 | 167.90 | 1.62% | 232,769 |
| Nov 21, 2025 | 164.26 | 166.69 | 163.66 | 165.23 | 165.23 | 0.90% | 423,952 |
| Nov 20, 2025 | 168.26 | 169.10 | 163.59 | 163.76 | 163.76 | -1.25% | 499,999 |
| Nov 19, 2025 | 164.81 | 166.42 | 164.68 | 165.84 | 165.84 | 0.94% | 200,902 |
| Nov 18, 2025 | 165.20 | 165.94 | 163.64 | 164.29 | 164.29 | -1.32% | 626,850 |
| Nov 17, 2025 | 167.37 | 168.30 | 165.70 | 166.48 | 166.48 | -0.64% | 300,267 |
| Nov 14, 2025 | 165.93 | 168.60 | 165.52 | 167.56 | 167.56 | -0.15% | 305,092 |
| Nov 13, 2025 | 169.62 | 169.80 | 167.50 | 167.81 | 167.81 | -1.42% | 336,502 |
| Nov 12, 2025 | 170.81 | 171.00 | 169.79 | 170.23 | 170.23 | -0.01% | 274,070 |
| Nov 11, 2025 | 169.50 | 170.42 | 169.25 | 170.24 | 170.24 | 0.17% | 233,070 |
| Nov 10, 2025 | 169.01 | 170.15 | 168.61 | 169.95 | 169.95 | 1.42% | 303,412 |
| Nov 7, 2025 | 167.12 | 167.57 | 165.65 | 167.57 | 167.57 | -0.44% | 382,926 |
| Nov 6, 2025 | 169.94 | 170.03 | 168.18 | 168.31 | 168.31 | -1.07% | 270,635 |
| Nov 5, 2025 | 169.89 | 171.05 | 169.51 | 170.13 | 170.13 | 0.47% | 215,843 |
| Nov 4, 2025 | 169.50 | 170.40 | 169.21 | 169.33 | 169.33 | -0.86% | 284,370 |
| Nov 3, 2025 | 171.40 | 171.60 | 170.35 | 170.80 | 170.80 | 0.31% | 307,798 |
| Oct 31, 2025 | 170.98 | 171.08 | 169.56 | 170.28 | 170.28 | 0.56% | 188,771 |
| Oct 30, 2025 | 170.55 | 170.87 | 169.28 | 169.34 | 169.34 | -0.74% | 212,307 |
| Oct 29, 2025 | 170.80 | 170.91 | 169.50 | 170.61 | 170.61 | 0.10% | 285,798 |
| Oct 28, 2025 | 171.07 | 171.20 | 169.98 | 170.44 | 170.44 | -0.15% | 204,152 |
| Oct 27, 2025 | 170.00 | 170.74 | 169.86 | 170.70 | 170.70 | 1.20% | 198,786 |
| Oct 24, 2025 | 168.70 | 169.33 | 168.63 | 168.68 | 168.68 | 0.89% | 195,478 |
| Oct 23, 2025 | 166.23 | 167.50 | 166.21 | 167.19 | 167.19 | 0.55% | 194,067 |
| Oct 22, 2025 | 167.65 | 167.72 | 165.23 | 166.27 | 166.27 | -0.71% | 334,650 |
| Oct 21, 2025 | 167.60 | 167.85 | 167.30 | 167.46 | 167.46 | -0.11% | 142,908 |
| Oct 20, 2025 | 166.60 | 167.91 | 166.60 | 167.65 | 167.65 | 1.20% | 220,185 |
| Oct 17, 2025 | 164.81 | 166.04 | 164.54 | 165.67 | 165.67 | 0.28% | 392,920 |
| Oct 16, 2025 | 166.61 | 167.07 | 164.44 | 165.20 | 165.20 | -0.63% | 436,020 |
| Oct 15, 2025 | 166.56 | 167.50 | 164.90 | 166.25 | 166.25 | 0.44% | 263,801 |
| Oct 14, 2025 | 164.02 | 166.36 | 163.42 | 165.52 | 165.52 | 1.65% | 413,169 |
| Oct 10, 2025 | 167.43 | 167.75 | 162.71 | 162.83 | 162.83 | -2.75% | 631,857 |
| Oct 9, 2025 | 167.07 | 167.54 | 166.94 | 167.43 | 167.43 | 0.16% | 206,564 |
| Oct 8, 2025 | 166.37 | 167.25 | 166.10 | 167.16 | 167.16 | 0.64% | 161,361 |
| Oct 7, 2025 | 167.10 | 167.10 | 165.75 | 166.09 | 166.09 | -0.40% | 223,125 |
| Oct 6, 2025 | 166.60 | 166.98 | 166.33 | 166.75 | 166.75 | 0.39% | 216,191 |
| Oct 3, 2025 | 166.49 | 166.99 | 166.00 | 166.11 | 166.11 | -0.10% | 207,190 |
| Oct 2, 2025 | 166.40 | 166.46 | 165.91 | 166.28 | 166.28 | 0.22% | 219,681 |
| Oct 1, 2025 | 164.40 | 166.05 | 164.40 | 165.91 | 165.91 | 0.56% | 192,499 |
| Sep 30, 2025 | 164.20 | 165.09 | 163.75 | 164.99 | 164.99 | 0.40% | 184,243 |
| Sep 29, 2025 | 164.76 | 164.95 | 163.97 | 164.34 | 164.34 | -0.13% | 188,229 |
| Sep 26, 2025 | 164.11 | 164.70 | 163.71 | 164.56 | 164.19 | 0.53% | 198,431 |
| Sep 25, 2025 | 163.42 | 163.83 | 162.73 | 163.70 | 163.33 | -0.20% | 266,979 |
| Sep 24, 2025 | 164.55 | 164.67 | 163.70 | 164.02 | 163.65 | 0.15% | 152,277 |
| Sep 23, 2025 | 164.50 | 164.67 | 163.50 | 163.78 | 163.41 | -0.44% | 173,566 |
| Sep 22, 2025 | 163.08 | 164.59 | 163.04 | 164.50 | 164.13 | 0.75% | 163,133 |
| Sep 19, 2025 | 163.43 | 163.43 | 162.41 | 163.28 | 162.92 | 0.41% | 197,053 |
| Sep 18, 2025 | 162.52 | 163.25 | 162.24 | 162.62 | 162.26 | 0.70% | 184,014 |
| Sep 17, 2025 | 161.61 | 161.85 | 160.52 | 161.49 | 161.13 | 0.02% | 232,290 |
| Sep 16, 2025 | 161.77 | 161.83 | 161.27 | 161.46 | 161.10 | -0.29% | 180,985 |
| Sep 15, 2025 | 162.38 | 162.67 | 161.68 | 161.93 | 161.57 | -0.06% | 211,289 |
| Sep 12, 2025 | 162.07 | 162.31 | 161.86 | 162.02 | 161.66 | 0.06% | 195,129 |
| Sep 11, 2025 | 161.46 | 162.10 | 161.23 | 161.93 | 161.57 | 0.60% | 154,895 |
| Sep 10, 2025 | 161.14 | 161.19 | 160.54 | 160.96 | 160.60 | 0.36% | 194,539 |
| Sep 9, 2025 | 159.67 | 160.47 | 159.25 | 160.39 | 160.03 | 0.62% | 171,964 |
| Sep 8, 2025 | 159.27 | 159.84 | 159.10 | 159.40 | 159.04 | -0.07% | 141,859 |
| Sep 5, 2025 | 159.97 | 160.25 | 158.42 | 159.51 | 159.15 | -0.10% | 294,319 |
| Sep 4, 2025 | 158.33 | 159.68 | 158.32 | 159.67 | 159.31 | 1.05% | 193,004 |
| Sep 3, 2025 | 157.68 | 158.11 | 157.22 | 158.01 | 157.66 | 0.59% | 195,094 |
| Sep 2, 2025 | 156.50 | 157.10 | 155.76 | 157.09 | 156.74 | -0.23% | 288,626 |
| Aug 29, 2025 | 158.78 | 158.78 | 157.28 | 157.46 | 157.11 | -0.86% | 215,348 |
| Aug 28, 2025 | 158.66 | 158.93 | 158.08 | 158.83 | 158.48 | 0.08% | 136,485 |
| Aug 27, 2025 | 158.89 | 159.33 | 158.56 | 158.70 | 158.35 | -0.10% | 182,353 |
| Aug 26, 2025 | 158.32 | 158.90 | 158.05 | 158.86 | 158.51 | 0.23% | 174,077 |
| Aug 25, 2025 | 158.50 | 158.86 | 158.30 | 158.50 | 158.15 | -0.16% | 162,328 |
| Aug 22, 2025 | 158.00 | 159.24 | 157.90 | 158.75 | 158.40 | 0.93% | 237,891 |
| Aug 21, 2025 | 157.22 | 157.75 | 156.78 | 157.28 | 156.93 | -0.15% | 223,772 |
| Aug 20, 2025 | 157.69 | 157.80 | 156.11 | 157.52 | 157.17 | -0.21% | 213,665 |
| Aug 19, 2025 | 158.33 | 158.67 | 157.57 | 157.85 | 157.50 | -0.14% | 174,980 |
| Aug 18, 2025 | 157.79 | 158.31 | 157.79 | 158.07 | 157.72 | -0.06% | 206,072 |
| Aug 15, 2025 | 158.64 | 158.67 | 157.90 | 158.16 | 157.81 | -0.26% | 262,328 |
| Aug 14, 2025 | 158.00 | 158.66 | 157.81 | 158.58 | 158.23 | 0.41% | 205,692 |
| Aug 13, 2025 | 158.00 | 158.27 | 157.49 | 157.93 | 157.58 | 0.20% | 206,399 |
| Aug 12, 2025 | 156.69 | 157.61 | 156.20 | 157.61 | 157.26 | 1.08% | 200,634 |
| Aug 11, 2025 | 156.26 | 156.72 | 155.70 | 155.93 | 155.58 | - | 202,875 |
| Aug 8, 2025 | 155.08 | 156.02 | 155.08 | 155.93 | 155.58 | 0.85% | 180,921 |
| Aug 7, 2025 | 155.45 | 155.79 | 154.03 | 154.62 | 154.27 | -0.05% | 218,032 |
| Aug 6, 2025 | 153.93 | 154.95 | 153.73 | 154.69 | 154.34 | 0.49% | 203,039 |
| Aug 5, 2025 | 155.05 | 155.15 | 153.84 | 153.93 | 153.59 | 0.79% | 248,457 |
| Aug 1, 2025 | 153.46 | 153.56 | 151.85 | 152.73 | 152.39 | -2.04% | 604,709 |
| Jul 31, 2025 | 157.40 | 157.67 | 155.52 | 155.91 | 155.56 | -0.19% | 281,871 |
| Jul 30, 2025 | 156.25 | 156.60 | 155.34 | 156.21 | 155.86 | 0.30% | 214,833 |
| Jul 29, 2025 | 156.39 | 156.43 | 155.43 | 155.74 | 155.39 | 0.04% | 186,046 |
| Jul 28, 2025 | 155.81 | 155.83 | 155.30 | 155.68 | 155.33 | 0.20% | 179,396 |
| Jul 25, 2025 | 154.52 | 155.53 | 154.52 | 155.37 | 155.02 | 0.88% | 202,113 |
| Jul 24, 2025 | 153.85 | 154.36 | 153.61 | 154.02 | 153.68 | 0.42% | 173,958 |
| Jul 23, 2025 | 152.93 | 153.37 | 152.58 | 153.37 | 153.03 | 0.74% | 165,298 |
| Jul 22, 2025 | 153.18 | 153.18 | 151.88 | 152.24 | 151.90 | -0.54% | 208,379 |
| Jul 21, 2025 | 153.31 | 153.96 | 153.03 | 153.06 | 152.72 | -0.16% | 187,128 |
| Jul 18, 2025 | 153.55 | 153.55 | 153.00 | 153.30 | 152.96 | -0.15% | 209,802 |
| Jul 17, 2025 | 152.80 | 153.74 | 152.71 | 153.53 | 153.19 | 1.01% | 152,934 |
| Jul 16, 2025 | 152.43 | 152.52 | 150.62 | 152.00 | 151.66 | 0.03% | 251,577 |