Skip to main content
Vanguard S&P 500 Index ETF (CAD-hedged) (TSX:VSP)
Canada flag Canada · Delayed Price · Currency is CAD
106.96
-1.35 (-1.25%)
At close: Mar 6, 2026

TSX:VSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026107.10107.45106.50106.96106.96-1.25%60,742
Mar 5, 2026108.59108.83107.40108.31108.31-0.60%79,573
Mar 4, 2026108.44109.22108.06108.96108.960.75%46,245
Mar 3, 2026107.33108.50106.47108.15108.15-0.91%153,217
Mar 2, 2026107.78109.47107.78109.14109.140.08%72,741
Feb 27, 2026108.52109.09108.42109.05109.05-0.47%56,355
Feb 26, 2026110.20110.20108.83109.57109.57-0.57%91,409
Feb 25, 2026109.57110.28109.57110.20110.200.84%53,596
Feb 24, 2026108.49109.40108.20109.28109.280.77%40,051
Feb 23, 2026109.47109.69108.20108.45108.45-1.05%96,622
Feb 20, 2026108.42109.69108.42109.60109.600.72%66,999
Feb 19, 2026108.59109.12108.40108.82108.82-0.34%35,514
Feb 18, 2026109.79109.79108.71109.19109.190.69%52,004
Feb 17, 2026108.23108.93107.50108.44108.440.01%68,990
Feb 13, 2026108.50109.15107.80108.43108.430.04%53,132
Feb 12, 2026110.51110.55108.25108.39108.39-1.59%84,913
Feb 11, 2026110.81110.90109.70110.14110.140.02%48,001
Feb 10, 2026110.63110.82110.08110.12110.12-0.35%48,861
Feb 9, 2026109.23110.71109.23110.51110.510.48%61,326
Feb 6, 2026108.35110.15108.35109.98109.981.98%42,411
Feb 5, 2026110.19110.19107.55107.84107.84-1.28%100,538
Feb 4, 2026109.95110.01108.57109.24109.24-0.46%78,836
Feb 3, 2026110.83110.92108.90109.75109.75-0.90%68,262
Feb 2, 2026109.79110.91109.79110.75110.750.55%32,432
Jan 30, 2026110.06110.47109.44110.14110.14-0.35%67,499
Jan 29, 2026110.90110.90109.13110.53110.53-0.14%79,528
Jan 28, 2026110.87111.09110.50110.68110.68-0.03%53,095
Jan 27, 2026110.46110.88110.46110.71110.710.34%36,882
Jan 26, 2026110.02110.50110.00110.33110.330.46%45,590
Jan 23, 2026109.65110.02109.48109.82109.820.13%34,074
Jan 22, 2026109.65110.03109.45109.68109.680.52%45,631
Jan 21, 2026108.35109.65108.04109.11109.111.09%69,469
Jan 20, 2026108.77109.05107.81107.93107.93-1.55%82,483
Jan 19, 2026108.89110.46108.78109.63109.63-0.52%32,685
Jan 16, 2026110.53110.60110.00110.20110.20-0.06%41,457
Jan 15, 2026110.62110.80110.14110.27110.270.23%49,779
Jan 14, 2026110.07110.23109.33110.02110.02-0.46%61,508
Jan 13, 2026110.91110.91110.18110.53110.53-0.23%87,730
Jan 12, 2026109.99110.91109.99110.79110.790.18%43,979
Jan 9, 2026110.07110.80109.86110.59110.590.62%36,158
Jan 8, 2026109.80110.06109.60109.91109.91-0.02%88,384
Jan 7, 2026110.38110.61109.89109.93109.93-0.32%48,378
Jan 6, 2026109.74110.35109.67110.28110.280.66%43,082
Jan 5, 2026109.34109.88109.34109.56109.560.57%40,171
Jan 2, 2026109.37109.46108.40108.94108.940.16%72,812
Dec 31, 2025109.60109.61108.77108.77108.77-0.68%36,794
Dec 30, 2025109.85109.85109.46109.51109.51-0.38%47,966
Dec 29, 2025109.77110.10109.64109.93109.68-0.33%36,200
Dec 24, 2025109.95110.39109.95110.29110.030.32%19,168
Dec 23, 2025109.36109.98109.36109.94109.690.43%30,094
Dec 22, 2025109.41109.55109.17109.47109.220.62%34,435
Dec 19, 2025108.06108.92108.06108.80108.550.82%62,456
Dec 18, 2025108.04108.57107.69107.92107.670.66%39,120
Dec 17, 2025108.59108.59107.20107.21106.96-1.03%58,510
Dec 16, 2025108.36108.61107.71108.33108.08-0.24%41,566
Dec 15, 2025109.39109.39108.40108.59108.34-0.21%51,332
Dec 12, 2025109.94109.94108.42108.82108.57-1.07%49,884
Dec 11, 2025109.38110.00108.90110.00109.750.24%40,150
Dec 10, 2025108.95109.91108.79109.74109.490.67%54,180
Dec 9, 2025108.99109.36108.95109.01108.76-0.12%32,218
Dec 8, 2025109.56109.56108.81109.14108.89-0.34%37,071
Dec 5, 2025109.49109.87109.32109.51109.260.23%38,048
Dec 4, 2025109.50109.50108.88109.26109.010.10%35,128
Dec 3, 2025108.58109.34108.58109.15108.900.31%38,806
Dec 2, 2025108.93109.14108.51108.81108.560.18%26,508
Dec 1, 2025108.42109.04108.41108.61108.36-0.36%31,577
Nov 28, 2025108.87109.25108.69109.00108.750.38%28,060
Nov 27, 2025108.85108.87108.47108.59108.340.04%13,609
Nov 26, 2025108.16108.83108.12108.55108.300.70%35,196
Nov 25, 2025106.78107.91106.16107.80107.550.83%44,208
Nov 24, 2025105.80107.00105.65106.91106.661.60%65,752
Nov 21, 2025104.50106.11103.97105.23104.990.99%89,166
Nov 20, 2025107.76107.89104.15104.20103.96-1.53%217,243
Nov 19, 2025105.64106.54105.30105.82105.580.33%55,304
Nov 18, 2025105.75106.23104.82105.47105.23-0.74%74,031
Nov 17, 2025107.01107.62105.81106.26106.01-1.02%52,440
Nov 14, 2025106.31107.93105.98107.36107.110.03%52,196
Nov 13, 2025108.71108.78107.16107.33107.08-1.69%38,794
Nov 12, 2025109.48109.48108.87109.18108.930.12%24,246
Nov 11, 2025108.70109.23108.50109.05108.800.17%20,668
Nov 10, 2025108.21109.00107.91108.86108.611.51%29,199
Nov 7, 2025106.82107.27105.71107.24106.990.18%124,656
Nov 6, 2025108.17108.18106.90107.05106.80-1.18%41,606
Nov 5, 2025107.90108.82107.80108.33108.080.36%33,143
Nov 4, 2025108.13108.64107.84107.94107.69-1.14%53,919
Nov 3, 2025109.68109.68108.72109.19108.940.02%40,231
Oct 31, 2025109.57109.57108.63109.17108.920.29%36,661
Oct 30, 2025109.11109.67108.73108.85108.60-0.93%48,115
Oct 29, 2025110.04110.19109.22109.87109.62-0.04%73,627
Oct 28, 2025109.92110.10109.58109.91109.660.31%40,366
Oct 27, 2025109.14109.64109.09109.57109.321.20%45,614
Oct 24, 2025108.13108.50108.11108.27108.020.79%40,720
Oct 23, 2025106.95107.59106.90107.42107.170.58%36,646
Oct 22, 2025107.58107.58106.14106.80106.55-0.61%70,617
Oct 21, 2025107.40107.62107.24107.46107.210.07%23,665
Oct 20, 2025106.81107.50106.81107.39107.141.03%48,199
Oct 17, 2025105.62106.46105.36106.29106.040.55%55,341
Oct 16, 2025106.68106.90105.14105.71105.47-0.56%73,871
Oct 15, 2025106.64107.18105.48106.30106.050.36%38,265
Oct 14, 2025105.27106.50104.50105.92105.681.32%57,708