Skip to main content
Vanguard S&P 500 Index ETF (TSX:VFV)
Canada flag Canada · Delayed Price · Currency is CAD
162.82
-3.01 (-1.82%)
At close: Mar 6, 2026

TSX:VFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026164.00164.70162.35162.82162.82-1.82%622,004
Mar 5, 2026165.74166.39164.78165.83165.83-0.40%325,835
Mar 4, 2026166.01167.11165.55166.50166.500.51%276,028
Mar 3, 2026164.90166.00163.50165.66165.66-0.89%556,130
Mar 2, 2026165.00167.70165.00167.14167.140.31%377,182
Feb 27, 2026166.23166.62165.70166.62166.62-0.73%429,560
Feb 26, 2026168.92169.00167.00167.84167.84-0.56%339,833
Feb 25, 2026168.00168.92168.00168.78168.780.68%198,097
Feb 24, 2026166.70167.85166.18167.64167.640.76%282,104
Feb 23, 2026167.47167.93165.82166.38166.38-0.92%368,961
Feb 20, 2026166.25167.97166.25167.92167.920.62%511,927
Feb 19, 2026166.78167.33166.22166.88166.88-0.22%329,136
Feb 18, 2026166.58167.79166.29167.24167.240.93%344,225
Feb 17, 2026165.43166.29164.68165.70165.700.27%350,060
Feb 13, 2026165.19166.17164.38165.25165.250.09%392,612
Feb 12, 2026167.61167.96164.91165.10165.10-1.27%397,801
Feb 11, 2026168.22168.52166.93167.22167.220.14%286,078
Feb 10, 2026167.46167.80166.88166.99166.99-0.35%275,826
Feb 9, 2026166.68168.10166.46167.58167.58-0.30%387,394
Feb 6, 2026165.50168.31165.50168.09168.091.64%305,469
Feb 5, 2026165.70166.21164.55165.38165.38-0.90%473,362
Feb 4, 2026167.84168.00166.03166.89166.89-0.33%339,562
Feb 3, 2026169.56169.64166.30167.45167.45-1.08%419,994
Feb 2, 2026167.64169.89167.64169.27169.270.97%325,176
Jan 30, 2026166.50167.71166.40167.64167.640.56%297,831
Jan 29, 2026167.57167.58165.19166.70166.70-0.66%454,050
Jan 28, 2026168.11168.50167.65167.80167.80-0.23%287,326
Jan 27, 2026168.80168.85167.90168.18168.18-0.53%265,536
Jan 26, 2026168.10169.46168.10169.08169.080.60%262,147
Jan 23, 2026168.87168.99167.90168.07168.07-0.58%317,960
Jan 22, 2026169.48169.70168.79169.05169.050.21%292,441
Jan 21, 2026166.98169.58166.70168.70168.701.15%476,500
Jan 20, 2026168.00168.50166.61166.78166.78-1.49%516,638
Jan 19, 2026169.19169.82169.00169.31169.31-1.19%271,614
Jan 16, 2026171.58171.89171.00171.34171.340.08%284,321
Jan 15, 2026171.78172.04171.00171.20171.200.32%314,125
Jan 14, 2026170.96171.29169.48170.65170.65-0.47%573,418
Jan 13, 2026171.75172.02170.92171.45171.45-0.17%295,583
Jan 12, 2026170.80171.89170.77171.75171.75-0.09%292,501
Jan 9, 2026170.64172.18170.60171.90171.901.02%384,326
Jan 8, 2026170.09170.50169.60170.17170.170.04%272,253
Jan 7, 2026170.20170.83169.86170.11170.110.01%377,129
Jan 6, 2026168.60170.16168.60170.10170.101.00%333,685
Jan 5, 2026168.21168.88168.21168.42168.420.80%333,935
Jan 2, 2026167.64168.00166.34167.08167.080.28%501,068
Dec 31, 2025167.60167.73166.60166.62166.62-0.54%263,187
Dec 30, 2025167.69167.99167.33167.53167.53-0.31%171,840
Dec 29, 2025167.78168.16167.59168.05167.66-0.21%227,635
Dec 24, 2025168.00168.58167.85168.40168.010.18%230,240
Dec 23, 2025167.32168.16167.32168.09167.700.03%211,263
Dec 22, 2025167.84168.11167.45168.04167.650.29%244,108
Dec 19, 2025166.30167.67166.30167.56167.170.98%253,063
Dec 18, 2025166.00166.80165.49165.93165.540.72%241,287
Dec 17, 2025166.66166.79164.66164.75164.36-0.89%343,737
Dec 16, 2025166.12166.60165.23166.23165.84-0.46%298,350
Dec 15, 2025168.00168.00166.50166.99166.60-0.13%297,575
Dec 12, 2025168.67168.69166.68167.20166.81-1.01%422,282
Dec 11, 2025167.94169.01167.29168.90168.510.03%219,703
Dec 10, 2025168.20169.13167.91168.85168.460.30%306,605
Dec 9, 2025168.25168.81168.09168.34167.95-0.11%170,088
Dec 8, 2025168.69168.73168.15168.53168.14-0.14%208,109
Dec 5, 2025169.53170.00168.58168.76168.37-0.74%199,169
Dec 4, 2025170.19170.21169.27170.01169.610.14%196,670
Dec 3, 2025169.09170.06168.90169.78169.380.13%224,641
Dec 2, 2025169.96170.13169.19169.56169.160.12%228,374
Dec 1, 2025168.80170.06168.67169.36168.96-0.42%313,675
Nov 28, 2025169.65170.17169.30170.08169.68-0.12%128,651
Nov 27, 2025170.39170.39169.80170.28169.880.20%68,268
Nov 26, 2025169.91170.45169.69169.94169.540.28%261,448
Nov 25, 2025167.93169.68167.00169.47169.070.94%255,422
Nov 24, 2025166.27168.19166.14167.90167.511.62%232,769
Nov 21, 2025164.26166.69163.66165.23164.840.90%423,952
Nov 20, 2025168.26169.10163.59163.76163.38-1.25%499,999
Nov 19, 2025164.81166.42164.68165.84165.450.94%200,902
Nov 18, 2025165.20165.94163.64164.29163.91-1.32%626,850
Nov 17, 2025167.37168.30165.70166.48166.09-0.64%300,267
Nov 14, 2025165.93168.60165.52167.56167.17-0.15%305,092
Nov 13, 2025169.62169.80167.50167.81167.42-1.42%336,502
Nov 12, 2025170.81171.00169.79170.23169.83-0.01%274,070
Nov 11, 2025169.50170.42169.25170.24169.840.17%233,070
Nov 10, 2025169.01170.15168.61169.95169.551.42%303,412
Nov 7, 2025167.12167.57165.65167.57167.18-0.44%382,926
Nov 6, 2025169.94170.03168.18168.31167.92-1.07%270,635
Nov 5, 2025169.89171.05169.51170.13169.730.47%215,843
Nov 4, 2025169.50170.40169.21169.33168.93-0.86%284,370
Nov 3, 2025171.40171.60170.35170.80170.400.31%307,798
Oct 31, 2025170.98171.08169.56170.28169.880.56%188,771
Oct 30, 2025170.55170.87169.28169.34168.94-0.74%212,307
Oct 29, 2025170.80170.91169.50170.61170.210.10%285,798
Oct 28, 2025171.07171.20169.98170.44170.04-0.15%204,152
Oct 27, 2025170.00170.74169.86170.70170.301.20%198,786
Oct 24, 2025168.70169.33168.63168.68168.290.89%195,478
Oct 23, 2025166.23167.50166.21167.19166.800.55%194,067
Oct 22, 2025167.65167.72165.23166.27165.88-0.71%334,650
Oct 21, 2025167.60167.85167.30167.46167.07-0.11%142,908
Oct 20, 2025166.60167.91166.60167.65167.261.20%220,185
Oct 17, 2025164.81166.04164.54165.67165.280.28%392,920
Oct 16, 2025166.61167.07164.44165.20164.81-0.63%436,020
Oct 15, 2025166.56167.50164.90166.25165.860.44%263,801
Oct 14, 2025164.02166.36163.42165.52165.131.65%413,169