Skip to main content
Vanguard S&P 500 Index ETF (TSX:VFV)
Canada flag Canada · Delayed Price · Currency is CAD
173.26
-0.21 (-0.12%)
Apr 28, 2026, 3:59 PM EST

TSX:VFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026173.06173.35172.64173.26173.26-0.12%171,226
Apr 27, 2026172.67173.54172.55173.47173.47-0.07%193,257
Apr 24, 2026173.20173.81172.79173.60173.600.51%203,238
Apr 23, 2026172.94173.38171.40172.72172.72-0.19%305,337
Apr 22, 2026172.55173.06172.06173.05173.051.09%173,131
Apr 21, 2026172.50172.59171.00171.19171.19-0.52%261,143
Apr 20, 2026172.55172.72171.68172.09172.09-0.52%307,600
Apr 17, 2026171.65173.25171.59172.99172.991.08%346,598
Apr 16, 2026171.12171.35170.48171.14171.140.05%190,861
Apr 15, 2026170.17171.06170.05171.06171.060.57%227,791
Apr 14, 2026168.22170.19168.19170.09170.091.06%271,177
Apr 13, 2026166.67168.33166.57168.30168.300.62%261,695
Apr 10, 2026167.42167.75167.00167.26167.260.07%214,384
Apr 9, 2026166.00167.40165.66167.14167.140.44%279,038
Apr 8, 2026166.84166.84165.45166.40166.402.09%385,958
Apr 7, 2026162.60163.00161.20163.00163.00-0.04%311,568
Apr 6, 2026162.23163.16162.17163.06163.060.40%239,922
Apr 2, 2026160.03162.86159.82162.41162.410.36%377,184
Apr 1, 2026161.67162.60161.38161.83161.830.52%419,347
Mar 31, 2026158.16161.40158.16160.99160.992.76%475,739
Mar 30, 2026158.25158.60155.95156.67156.67-0.02%388,622
Mar 27, 2026158.49158.50156.46156.70156.70-1.80%586,461
Mar 26, 2026160.87161.59159.50159.57159.15-1.41%376,197
Mar 25, 2026162.00162.56161.25161.85161.420.89%309,279
Mar 24, 2026159.87161.32159.60160.43160.00-0.16%293,340
Mar 23, 2026161.16161.98160.30160.68160.251.23%368,125
Mar 20, 2026160.58160.65157.90158.73158.31-1.65%553,590
Mar 19, 2026160.55161.77160.18161.40160.97-0.11%308,473
Mar 18, 2026163.25163.50161.58161.58161.15-1.18%227,190
Mar 17, 2026163.83164.35163.50163.51163.080.37%154,569
Mar 16, 2026162.60163.51162.56162.91162.480.69%253,526
Mar 13, 2026163.16163.80161.65161.80161.370.14%237,898
Mar 12, 2026162.53162.66161.55161.58161.15-1.20%272,447
Mar 11, 2026164.02164.35162.88163.54163.11-0.28%207,107
Mar 10, 2026163.56165.05163.00164.00163.56-312,909
Mar 9, 2026160.72164.25160.13164.00163.560.72%512,348
Mar 6, 2026164.00164.70162.35162.82162.39-1.82%622,004
Mar 5, 2026165.74166.39164.78165.83165.39-0.40%325,835
Mar 4, 2026166.01167.11165.55166.50166.060.51%276,028
Mar 3, 2026164.90166.00163.50165.66165.22-0.89%556,130
Mar 2, 2026165.00167.70165.00167.14166.700.31%414,364
Feb 27, 2026166.23166.62165.70166.62166.18-0.73%429,560
Feb 26, 2026168.92169.00167.00167.84167.39-0.56%339,833
Feb 25, 2026168.00168.92168.00168.78168.330.68%198,097
Feb 24, 2026166.70167.85166.18167.64167.190.76%282,104
Feb 23, 2026167.47167.93165.82166.38165.94-0.92%368,961
Feb 20, 2026166.25167.97166.25167.92167.470.62%511,927
Feb 19, 2026166.78167.33166.22166.88166.44-0.22%329,136
Feb 18, 2026166.58167.79166.29167.24166.800.93%344,225
Feb 17, 2026165.43166.29164.68165.70165.260.27%350,060
Feb 13, 2026165.19166.17164.38165.25164.810.09%392,612
Feb 12, 2026167.61167.96164.91165.10164.66-1.27%397,801
Feb 11, 2026168.22168.52166.93167.22166.780.14%286,078
Feb 10, 2026167.46167.80166.88166.99166.55-0.35%275,826
Feb 9, 2026166.68168.10166.46167.58167.13-0.30%387,394
Feb 6, 2026165.50168.31165.50168.09167.641.64%305,469
Feb 5, 2026165.70166.21164.55165.38164.94-0.90%473,362
Feb 4, 2026167.84168.00166.03166.89166.45-0.33%339,562
Feb 3, 2026169.56169.64166.30167.45167.01-1.08%419,994
Feb 2, 2026167.64169.89167.64169.27168.820.97%325,176
Jan 30, 2026166.50167.71166.40167.64167.190.56%297,831
Jan 29, 2026167.57167.58165.19166.70166.26-0.66%454,050
Jan 28, 2026168.11168.50167.65167.80167.35-0.23%287,326
Jan 27, 2026168.80168.85167.90168.18167.73-0.53%265,536
Jan 26, 2026168.10169.46168.10169.08168.630.60%262,147
Jan 23, 2026168.87168.99167.90168.07167.62-0.58%317,960
Jan 22, 2026169.48169.70168.79169.05168.600.21%292,441
Jan 21, 2026166.98169.58166.70168.70168.251.15%476,500
Jan 20, 2026168.00168.50166.61166.78166.34-1.49%516,638
Jan 19, 2026169.19169.82169.00169.31168.86-1.19%271,614
Jan 16, 2026171.58171.89171.00171.34170.880.08%284,321
Jan 15, 2026171.78172.04171.00171.20170.750.32%314,125
Jan 14, 2026170.96171.29169.48170.65170.20-0.47%573,418
Jan 13, 2026171.75172.02170.92171.45170.99-0.17%295,583
Jan 12, 2026170.80171.89170.77171.75171.29-0.09%292,501
Jan 9, 2026170.64172.18170.60171.90171.441.02%384,326
Jan 8, 2026170.09170.50169.60170.17169.720.04%272,253
Jan 7, 2026170.20170.83169.86170.11169.660.01%377,129
Jan 6, 2026168.60170.16168.60170.10169.651.00%333,685
Jan 5, 2026168.21168.88168.21168.42167.970.80%333,935
Jan 2, 2026167.64168.00166.34167.08166.640.28%501,068
Dec 31, 2025167.60167.73166.60166.62166.18-0.54%263,187
Dec 30, 2025167.69167.99167.33167.53167.08-0.31%171,840
Dec 29, 2025167.78168.16167.59168.05167.21-0.21%227,635
Dec 24, 2025168.00168.58167.85168.40167.560.18%230,240
Dec 23, 2025167.32168.16167.32168.09167.250.03%211,263
Dec 22, 2025167.84168.11167.45168.04167.200.29%244,108
Dec 19, 2025166.30167.67166.30167.56166.720.98%253,063
Dec 18, 2025166.00166.80165.49165.93165.100.72%241,287
Dec 17, 2025166.66166.79164.66164.75163.93-0.89%343,737
Dec 16, 2025166.12166.60165.23166.23165.40-0.46%298,350
Dec 15, 2025168.00168.00166.50166.99166.16-0.13%297,575
Dec 12, 2025168.67168.69166.68167.20166.37-1.01%422,282
Dec 11, 2025167.94169.01167.29168.90168.060.03%219,703
Dec 10, 2025168.20169.13167.91168.85168.010.30%306,605
Dec 9, 2025168.25168.81168.09168.34167.50-0.11%170,088
Dec 8, 2025168.69168.73168.15168.53167.69-0.14%208,109
Dec 5, 2025169.53170.00168.58168.76167.92-0.74%199,169
Dec 4, 2025170.19170.21169.27170.01169.160.14%196,670
Dec 3, 2025169.09170.06168.90169.78168.930.13%224,641