Vanguard Global Value Factor ETF (TSX:VVL)
Canada
· Delayed Price · Currency is CAD 62.25
-0.47 (-0.75%)
At close: Dec 5, 2025
TSX:VVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.61 | 62.80 | 62.24 | 62.25 | 62.25 | -0.75% | 8,491 |
| Dec 4, 2025 | 62.86 | 62.91 | 62.65 | 62.72 | 62.72 | -0.22% | 5,504 |
| Dec 3, 2025 | 62.20 | 62.88 | 62.20 | 62.86 | 62.86 | 0.85% | 9,160 |
| Dec 2, 2025 | 62.43 | 62.43 | 62.10 | 62.33 | 62.33 | -0.03% | 11,315 |
| Dec 1, 2025 | 62.08 | 62.58 | 62.00 | 62.35 | 62.35 | 0.21% | 10,012 |
| Nov 28, 2025 | 62.23 | 62.38 | 62.15 | 62.22 | 62.22 | -1.02% | 4,850 |
| Nov 27, 2025 | 62.34 | 62.92 | 62.26 | 62.86 | 62.86 | 0.93% | 6,659 |
| Nov 26, 2025 | 62.16 | 62.47 | 62.16 | 62.28 | 62.28 | 0.44% | 9,583 |
| Nov 25, 2025 | 61.15 | 62.04 | 61.15 | 62.01 | 62.01 | 1.77% | 4,424 |
| Nov 24, 2025 | 60.82 | 61.02 | 60.43 | 60.93 | 60.93 | 0.61% | 14,060 |
| Nov 21, 2025 | 59.26 | 60.66 | 59.26 | 60.56 | 60.56 | 2.68% | 16,010 |
| Nov 20, 2025 | 60.00 | 60.22 | 58.98 | 58.98 | 58.98 | -1.02% | 6,690 |
| Nov 19, 2025 | 59.77 | 59.77 | 59.40 | 59.59 | 59.59 | 0.05% | 6,620 |
| Nov 18, 2025 | 59.50 | 59.74 | 59.16 | 59.56 | 59.56 | -0.38% | 9,629 |
| Nov 17, 2025 | 60.81 | 60.81 | 59.72 | 59.79 | 59.79 | -1.81% | 13,116 |
| Nov 14, 2025 | 60.60 | 61.05 | 60.56 | 60.89 | 60.89 | -0.38% | 9,737 |
| Nov 13, 2025 | 61.44 | 61.65 | 61.04 | 61.12 | 61.12 | -0.59% | 14,606 |
| Nov 12, 2025 | 61.21 | 61.60 | 61.21 | 61.48 | 61.48 | 0.57% | 7,271 |
| Nov 11, 2025 | 60.53 | 61.15 | 60.53 | 61.13 | 61.13 | 0.74% | 10,732 |
| Nov 10, 2025 | 60.60 | 60.81 | 60.26 | 60.68 | 60.68 | 0.95% | 17,934 |
| Nov 7, 2025 | 59.87 | 60.18 | 59.70 | 60.11 | 60.11 | -0.12% | 8,830 |
| Nov 6, 2025 | 60.52 | 60.54 | 60.16 | 60.18 | 60.18 | -0.35% | 8,734 |
| Nov 5, 2025 | 60.00 | 60.55 | 60.00 | 60.39 | 60.39 | 1.00% | 6,661 |
| Nov 4, 2025 | 59.74 | 59.96 | 59.72 | 59.79 | 59.79 | -0.60% | 4,007 |
| Nov 3, 2025 | 59.50 | 60.17 | 59.50 | 60.15 | 60.15 | 0.18% | 6,630 |
| Oct 31, 2025 | 59.75 | 60.04 | 59.68 | 60.04 | 60.04 | 0.40% | 7,611 |
| Oct 30, 2025 | 59.76 | 60.18 | 59.76 | 59.80 | 59.80 | -0.32% | 2,616 |
| Oct 29, 2025 | 60.28 | 60.46 | 59.83 | 59.99 | 59.99 | -0.92% | 6,418 |
| Oct 28, 2025 | 61.03 | 61.03 | 60.50 | 60.55 | 60.55 | -0.80% | 11,496 |
| Oct 27, 2025 | 61.10 | 61.10 | 60.87 | 61.04 | 61.04 | 0.11% | 9,345 |
| Oct 24, 2025 | 60.88 | 61.02 | 60.88 | 60.97 | 60.97 | 0.89% | 3,337 |
| Oct 23, 2025 | 60.37 | 60.60 | 60.17 | 60.43 | 60.43 | 0.56% | 4,783 |
| Oct 22, 2025 | 60.20 | 60.33 | 59.91 | 60.10 | 60.10 | -0.29% | 11,442 |
| Oct 21, 2025 | 60.09 | 60.38 | 60.01 | 60.27 | 60.27 | 0.15% | 5,278 |
| Oct 20, 2025 | 59.88 | 60.23 | 59.83 | 60.18 | 60.18 | 1.21% | 19,394 |
| Oct 17, 2025 | 59.30 | 59.51 | 59.26 | 59.46 | 59.46 | 0.08% | 6,047 |
| Oct 16, 2025 | 59.76 | 59.99 | 59.27 | 59.41 | 59.41 | -0.69% | 8,444 |
| Oct 15, 2025 | 60.00 | 60.22 | 59.58 | 59.82 | 59.82 | 0.05% | 15,819 |
| Oct 14, 2025 | 58.75 | 59.94 | 58.73 | 59.79 | 59.79 | 2.61% | 13,360 |
| Oct 10, 2025 | 59.90 | 59.90 | 58.27 | 58.27 | 58.27 | -2.87% | 14,250 |
| Oct 9, 2025 | 60.30 | 60.30 | 59.90 | 59.99 | 59.99 | -0.40% | 9,111 |
| Oct 8, 2025 | 60.23 | 60.33 | 59.95 | 60.23 | 60.23 | 0.15% | 10,426 |
| Oct 7, 2025 | 60.80 | 60.80 | 60.09 | 60.14 | 60.14 | -0.96% | 22,968 |
| Oct 6, 2025 | 61.39 | 61.39 | 60.70 | 60.72 | 60.72 | -0.49% | 30,400 |
| Oct 3, 2025 | 60.78 | 61.21 | 60.78 | 61.02 | 61.02 | 0.83% | 5,502 |
| Oct 2, 2025 | 60.41 | 60.62 | 60.31 | 60.52 | 60.52 | 0.07% | 10,144 |
| Oct 1, 2025 | 60.13 | 60.50 | 60.13 | 60.48 | 60.48 | 0.80% | 6,885 |
| Sep 30, 2025 | 59.97 | 60.00 | 59.57 | 60.00 | 60.00 | -0.07% | 3,742 |
| Sep 29, 2025 | 60.46 | 60.46 | 59.80 | 60.04 | 60.04 | -0.30% | 11,202 |
| Sep 26, 2025 | 59.69 | 60.23 | 59.69 | 60.22 | 60.22 | 1.06% | 25,054 |
| Sep 25, 2025 | 59.68 | 59.68 | 59.49 | 59.59 | 59.59 | -0.52% | 3,835 |
| Sep 24, 2025 | 59.97 | 59.98 | 59.82 | 59.90 | 59.90 | 0.34% | 9,030 |
| Sep 23, 2025 | 59.78 | 60.25 | 59.69 | 59.70 | 59.70 | 0.17% | 10,784 |
| Sep 22, 2025 | 59.37 | 59.60 | 59.37 | 59.60 | 59.60 | 0.39% | 4,833 |
| Sep 19, 2025 | 59.99 | 59.99 | 59.33 | 59.37 | 59.37 | -0.85% | 4,938 |
| Sep 18, 2025 | 59.59 | 60.00 | 59.54 | 59.88 | 59.88 | 0.94% | 7,671 |
| Sep 17, 2025 | 59.29 | 59.99 | 59.23 | 59.32 | 59.32 | 0.07% | 17,109 |
| Sep 16, 2025 | 58.99 | 59.28 | 58.99 | 59.28 | 59.28 | 0.02% | 5,295 |
| Sep 15, 2025 | 59.91 | 59.91 | 59.27 | 59.27 | 59.27 | -0.77% | 10,152 |
| Sep 12, 2025 | 60.13 | 60.23 | 59.72 | 59.73 | 59.73 | -0.67% | 8,467 |
| Sep 11, 2025 | 59.48 | 60.17 | 59.48 | 60.13 | 60.13 | 1.30% | 4,355 |
| Sep 10, 2025 | 59.34 | 59.36 | 59.08 | 59.36 | 59.36 | 0.02% | 2,546 |
| Sep 9, 2025 | 59.36 | 59.38 | 59.17 | 59.35 | 59.35 | 0.12% | 3,896 |
| Sep 8, 2025 | 59.40 | 59.40 | 58.88 | 59.28 | 59.28 | -0.25% | 7,661 |
| Sep 5, 2025 | 59.47 | 59.82 | 59.10 | 59.43 | 59.43 | 0.63% | 5,497 |
| Sep 4, 2025 | 58.55 | 59.06 | 58.55 | 59.06 | 59.06 | 0.84% | 6,739 |
| Sep 3, 2025 | 58.63 | 58.63 | 58.32 | 58.57 | 58.57 | -0.03% | 1,212 |
| Sep 2, 2025 | 58.67 | 58.67 | 58.30 | 58.59 | 58.59 | -0.14% | 6,457 |
| Aug 29, 2025 | 58.71 | 58.88 | 58.53 | 58.67 | 58.67 | -0.17% | 6,223 |
| Aug 28, 2025 | 58.84 | 58.84 | 58.46 | 58.77 | 58.77 | -0.17% | 3,487 |
| Aug 27, 2025 | 58.61 | 58.92 | 58.61 | 58.87 | 58.87 | 0.38% | 4,901 |
| Aug 26, 2025 | 58.77 | 58.84 | 58.65 | 58.65 | 58.65 | -0.42% | 4,119 |
| Aug 25, 2025 | 59.05 | 59.05 | 58.83 | 58.90 | 58.90 | -0.41% | 2,643 |
| Aug 22, 2025 | 58.10 | 59.26 | 58.10 | 59.14 | 59.14 | 2.19% | 2,025 |
| Aug 21, 2025 | 57.73 | 57.92 | 57.73 | 57.87 | 57.87 | 0.05% | 3,955 |
| Aug 20, 2025 | 57.66 | 57.86 | 57.66 | 57.84 | 57.84 | 0.19% | 7,625 |
| Aug 19, 2025 | 57.67 | 57.79 | 57.63 | 57.73 | 57.73 | 0.61% | 4,588 |
| Aug 18, 2025 | 57.41 | 57.49 | 57.31 | 57.38 | 57.38 | -0.24% | 7,156 |
| Aug 15, 2025 | 57.57 | 57.57 | 57.46 | 57.52 | 57.52 | 0.10% | 6,957 |
| Aug 14, 2025 | 57.46 | 57.46 | 57.13 | 57.46 | 57.46 | 0.02% | 6,635 |
| Aug 13, 2025 | 56.90 | 57.45 | 56.77 | 57.45 | 57.45 | 1.38% | 14,572 |
| Aug 12, 2025 | 55.63 | 56.67 | 55.63 | 56.67 | 56.67 | 2.27% | 15,704 |
| Aug 11, 2025 | 55.69 | 55.69 | 55.38 | 55.41 | 55.41 | -0.13% | 8,713 |
| Aug 8, 2025 | 55.26 | 55.48 | 55.26 | 55.48 | 55.48 | 0.87% | 4,090 |
| Aug 7, 2025 | 55.19 | 55.19 | 54.87 | 55.00 | 55.00 | 0.55% | 1,705 |
| Aug 6, 2025 | 54.81 | 54.84 | 54.70 | 54.70 | 54.70 | -0.13% | 18,071 |
| Aug 5, 2025 | 54.81 | 54.81 | 54.54 | 54.77 | 54.77 | 1.97% | 6,506 |
| Aug 1, 2025 | 54.49 | 54.49 | 53.44 | 53.71 | 53.71 | -1.56% | 7,012 |
| Jul 31, 2025 | 54.89 | 55.06 | 54.56 | 54.56 | 54.56 | -0.78% | 3,849 |
| Jul 30, 2025 | 55.65 | 55.65 | 54.82 | 54.99 | 54.99 | -0.90% | 6,519 |
| Jul 29, 2025 | 55.76 | 55.76 | 55.34 | 55.49 | 55.49 | -0.05% | 6,063 |
| Jul 28, 2025 | 55.81 | 55.81 | 55.42 | 55.52 | 55.52 | -0.41% | 10,372 |
| Jul 25, 2025 | 55.54 | 55.82 | 55.37 | 55.75 | 55.75 | 0.78% | 6,098 |
| Jul 24, 2025 | 55.80 | 55.80 | 55.30 | 55.32 | 55.32 | -0.75% | 11,402 |
| Jul 23, 2025 | 55.14 | 55.90 | 55.14 | 55.74 | 55.74 | 1.51% | 8,309 |
| Jul 22, 2025 | 54.47 | 54.92 | 54.47 | 54.91 | 54.91 | 0.96% | 4,877 |
| Jul 21, 2025 | 54.68 | 54.79 | 54.33 | 54.39 | 54.39 | -0.15% | 6,655 |
| Jul 18, 2025 | 54.86 | 54.86 | 54.36 | 54.47 | 54.47 | -0.71% | 4,397 |
| Jul 17, 2025 | 54.35 | 54.86 | 54.35 | 54.86 | 54.86 | 1.09% | 15,152 |
| Jul 16, 2025 | 54.50 | 54.50 | 53.78 | 54.27 | 54.27 | -0.22% | 4,581 |