Skip to main content
Vanguard S&P 500 Index ETF (CAD-hedged) (TSX:VSP)
Canada flag Canada · Delayed Price · Currency is CAD
112.40
-0.53 (-0.47%)
Apr 28, 2026, 3:58 PM EST

TSX:VSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026112.84113.00112.08112.38--0.49%64,582
Apr 27, 2026112.62112.98112.50112.93112.930.13%37,351
Apr 24, 2026112.31112.84112.05112.78112.780.75%61,431
Apr 23, 2026112.19112.50111.00111.94111.94-0.42%85,954
Apr 22, 2026112.11112.41111.90112.41112.411.05%35,790
Apr 21, 2026112.08112.29111.05111.24111.24-0.68%69,192
Apr 20, 2026112.03112.15111.63112.00112.00-0.22%50,002
Apr 17, 2026111.52112.57111.52112.25112.251.17%78,068
Apr 16, 2026110.95111.06110.49110.95110.950.29%39,651
Apr 15, 2026110.05110.72109.86110.63110.630.75%100,122
Apr 14, 2026108.96109.88108.91109.81109.811.16%36,887
Apr 13, 2026107.17108.61107.13108.55108.550.94%46,946
Apr 10, 2026107.74107.95107.43107.54107.54-0.12%52,861
Apr 9, 2026106.80107.81106.71107.67107.670.62%151,926
Apr 8, 2026107.21107.21105.00107.01107.012.51%102,137
Apr 7, 2026104.11104.40103.19104.39104.39-0.01%59,849
Apr 6, 2026103.83104.45103.82104.40104.400.46%53,414
Apr 2, 2026102.35104.23102.26103.92103.920.09%69,200
Apr 1, 2026103.65104.31103.50103.83103.830.55%65,274
Mar 31, 2026101.21103.26101.08103.26103.263.15%72,185
Mar 30, 2026101.31101.4199.68100.11100.11-0.44%106,336
Mar 27, 2026101.95101.95100.38100.55100.55-1.97%88,566
Mar 26, 2026103.81104.16102.57102.57102.30-1.83%92,289
Mar 25, 2026104.93105.10104.38104.48104.210.55%35,793
Mar 24, 2026103.74104.50103.46103.91103.64-0.48%72,306
Mar 23, 2026104.71105.47104.18104.41104.141.16%66,864
Mar 20, 2026104.56104.56102.68103.21102.94-1.45%85,547
Mar 19, 2026104.36105.24104.10104.73104.46-0.29%83,089
Mar 18, 2026106.04106.35105.03105.03104.76-1.42%45,571
Mar 17, 2026106.65107.10106.48106.54106.260.25%32,538
Mar 16, 2026106.05106.65106.00106.27105.991.03%42,004
Mar 13, 2026106.40106.80105.06105.19104.92-0.67%72,445
Mar 12, 2026106.71106.72105.85105.90105.62-1.46%79,435
Mar 11, 2026107.76108.00107.07107.47107.19-0.05%28,206
Mar 10, 2026107.70108.58107.28107.52107.24-0.32%70,327
Mar 9, 2026105.87108.02105.30107.86107.580.84%103,160
Mar 6, 2026107.10107.45106.50106.96106.68-1.25%60,742
Mar 5, 2026108.59108.83107.40108.31108.03-0.60%79,573
Mar 4, 2026108.44109.22108.06108.96108.680.75%46,245
Mar 3, 2026107.33108.50106.47108.15107.87-0.91%153,217
Mar 2, 2026107.78109.47107.78109.14108.860.08%72,767
Feb 27, 2026108.52109.09108.42109.05108.77-0.47%56,355
Feb 26, 2026110.20110.20108.83109.57109.29-0.57%91,409
Feb 25, 2026109.57110.28109.57110.20109.910.84%53,596
Feb 24, 2026108.49109.40108.20109.28109.000.77%40,051
Feb 23, 2026109.47109.69108.20108.45108.17-1.05%96,622
Feb 20, 2026108.42109.69108.42109.60109.320.72%66,999
Feb 19, 2026108.59109.12108.40108.82108.54-0.34%35,514
Feb 18, 2026109.79109.79108.71109.19108.910.69%52,004
Feb 17, 2026108.23108.93107.50108.44108.160.01%68,990
Feb 13, 2026108.50109.15107.80108.43108.150.04%53,132
Feb 12, 2026110.51110.55108.25108.39108.11-1.59%84,913
Feb 11, 2026110.81110.90109.70110.14109.850.02%48,001
Feb 10, 2026110.63110.82110.08110.12109.83-0.35%48,861
Feb 9, 2026109.23110.71109.23110.51110.220.48%61,326
Feb 6, 2026108.35110.15108.35109.98109.691.98%42,411
Feb 5, 2026110.19110.19107.55107.84107.56-1.28%100,538
Feb 4, 2026109.95110.01108.57109.24108.96-0.46%78,836
Feb 3, 2026110.83110.92108.90109.75109.46-0.90%68,262
Feb 2, 2026109.79110.91109.79110.75110.460.55%32,432
Jan 30, 2026110.06110.47109.44110.14109.85-0.35%67,499
Jan 29, 2026110.90110.90109.13110.53110.24-0.14%79,528
Jan 28, 2026110.87111.09110.50110.68110.39-0.03%53,095
Jan 27, 2026110.46110.88110.46110.71110.420.34%36,882
Jan 26, 2026110.02110.50110.00110.33110.040.46%45,590
Jan 23, 2026109.65110.02109.48109.82109.530.13%34,074
Jan 22, 2026109.65110.03109.45109.68109.400.52%45,631
Jan 21, 2026108.35109.65108.04109.11108.831.09%69,469
Jan 20, 2026108.77109.05107.81107.93107.65-1.55%82,483
Jan 19, 2026108.89110.46108.78109.63109.35-0.52%32,685
Jan 16, 2026110.53110.60110.00110.20109.91-0.06%41,457
Jan 15, 2026110.62110.80110.14110.27109.980.23%49,779
Jan 14, 2026110.07110.23109.33110.02109.73-0.46%61,508
Jan 13, 2026110.91110.91110.18110.53110.24-0.23%87,730
Jan 12, 2026109.99110.91109.99110.79110.500.18%43,979
Jan 9, 2026110.07110.80109.86110.59110.300.62%36,158
Jan 8, 2026109.80110.06109.60109.91109.62-0.02%88,384
Jan 7, 2026110.38110.61109.89109.93109.64-0.32%48,378
Jan 6, 2026109.74110.35109.67110.28109.990.66%43,082
Jan 5, 2026109.34109.88109.34109.56109.280.57%40,171
Jan 2, 2026109.37109.46108.40108.94108.660.16%72,812
Dec 31, 2025109.60109.61108.77108.77108.49-0.68%36,794
Dec 30, 2025109.85109.85109.46109.51109.23-0.38%47,966
Dec 29, 2025109.77110.10109.64109.93109.39-0.33%36,200
Dec 24, 2025109.95110.39109.95110.29109.750.32%19,168
Dec 23, 2025109.36109.98109.36109.94109.400.43%30,094
Dec 22, 2025109.41109.55109.17109.47108.930.62%34,435
Dec 19, 2025108.06108.92108.06108.80108.270.82%62,456
Dec 18, 2025108.04108.57107.69107.92107.390.66%39,120
Dec 17, 2025108.59108.59107.20107.21106.68-1.03%58,510
Dec 16, 2025108.36108.61107.71108.33107.80-0.24%41,566
Dec 15, 2025109.39109.39108.40108.59108.06-0.21%51,332
Dec 12, 2025109.94109.94108.42108.82108.29-1.07%49,884
Dec 11, 2025109.38110.00108.90110.00109.460.24%40,150
Dec 10, 2025108.95109.91108.79109.74109.200.67%54,180
Dec 9, 2025108.99109.36108.95109.01108.48-0.12%32,218
Dec 8, 2025109.56109.56108.81109.14108.60-0.34%37,071
Dec 5, 2025109.49109.87109.32109.51108.970.23%38,048
Dec 4, 2025109.50109.50108.88109.26108.720.10%35,128
Dec 3, 2025108.58109.34108.58109.15108.610.31%38,806