Vanguard Global Value Factor ETF (TSX:VVL)
Canada
· Delayed Price · Currency is CAD 63.11
-1.59 (-2.46%)
Mar 6, 2026, 10:05 AM EST
TSX:VVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.01 | 65.12 | 64.36 | 64.70 | 64.70 | -1.19% | 15,380 |
| Mar 4, 2026 | 65.21 | 65.75 | 65.00 | 65.48 | 65.48 | 0.54% | 14,118 |
| Mar 3, 2026 | 64.87 | 65.25 | 63.96 | 65.13 | 65.13 | -1.44% | 19,989 |
| Mar 2, 2026 | 65.97 | 66.22 | 65.42 | 66.08 | 66.08 | -0.51% | 38,903 |
| Feb 27, 2026 | 66.97 | 66.97 | 65.98 | 66.42 | 66.42 | -0.92% | 57,731 |
| Feb 26, 2026 | 66.89 | 67.04 | 66.69 | 67.04 | 67.04 | 0.42% | 15,027 |
| Feb 25, 2026 | 66.72 | 66.78 | 66.23 | 66.76 | 66.76 | 0.42% | 23,704 |
| Feb 24, 2026 | 66.29 | 66.59 | 66.08 | 66.48 | 66.48 | 0.26% | 17,797 |
| Feb 23, 2026 | 67.20 | 67.20 | 65.94 | 66.31 | 66.31 | -1.40% | 18,237 |
| Feb 20, 2026 | 66.92 | 67.31 | 66.69 | 67.25 | 67.25 | 0.49% | 20,474 |
| Feb 19, 2026 | 66.98 | 66.98 | 66.64 | 66.92 | 66.92 | -0.34% | 30,307 |
| Feb 18, 2026 | 66.79 | 67.24 | 66.55 | 67.15 | 67.15 | 0.89% | 50,709 |
| Feb 17, 2026 | 66.68 | 66.69 | 66.11 | 66.56 | 66.56 | 0.02% | 25,384 |
| Feb 13, 2026 | 66.32 | 66.67 | 65.80 | 66.55 | 66.55 | 0.56% | 37,312 |
| Feb 12, 2026 | 67.22 | 67.22 | 65.91 | 66.18 | 66.18 | -0.96% | 40,632 |
| Feb 11, 2026 | 66.86 | 66.94 | 66.56 | 66.82 | 66.82 | 0.48% | 16,781 |
| Feb 10, 2026 | 66.49 | 66.67 | 66.43 | 66.50 | 66.50 | 0.18% | 34,153 |
| Feb 9, 2026 | 66.42 | 66.53 | 66.11 | 66.38 | 66.38 | -0.75% | 22,171 |
| Feb 6, 2026 | 65.94 | 66.95 | 65.94 | 66.88 | 66.88 | 1.92% | 9,683 |
| Feb 5, 2026 | 66.16 | 66.16 | 65.49 | 65.62 | 65.62 | -0.86% | 17,953 |
| Feb 4, 2026 | 65.52 | 66.46 | 65.52 | 66.19 | 66.19 | 1.78% | 19,120 |
| Feb 3, 2026 | 65.13 | 65.51 | 64.80 | 65.03 | 65.03 | -0.11% | 11,855 |
| Feb 2, 2026 | 64.44 | 65.24 | 64.32 | 65.10 | 65.10 | 1.18% | 13,318 |
| Jan 30, 2026 | 63.87 | 64.34 | 63.65 | 64.34 | 64.34 | 0.41% | 18,379 |
| Jan 29, 2026 | 64.18 | 64.18 | 63.65 | 64.08 | 64.08 | 0.47% | 16,410 |
| Jan 28, 2026 | 63.81 | 64.06 | 63.68 | 63.78 | 63.78 | -0.61% | 17,620 |
| Jan 27, 2026 | 64.59 | 64.59 | 64.05 | 64.17 | 64.17 | -0.76% | 9,729 |
| Jan 26, 2026 | 64.72 | 64.78 | 64.40 | 64.66 | 64.66 | 0.40% | 13,218 |
| Jan 23, 2026 | 65.03 | 65.03 | 64.36 | 64.40 | 64.40 | -1.27% | 22,897 |
| Jan 22, 2026 | 65.25 | 65.54 | 65.18 | 65.23 | 65.23 | 0.26% | 8,546 |
| Jan 21, 2026 | 64.01 | 65.06 | 64.00 | 65.06 | 65.06 | 2.02% | 13,880 |
| Jan 20, 2026 | 63.94 | 64.16 | 63.69 | 63.77 | 63.77 | -0.82% | 27,965 |
| Jan 19, 2026 | 64.30 | 64.39 | 64.12 | 64.30 | 64.30 | -0.96% | 5,671 |
| Jan 16, 2026 | 65.42 | 65.42 | 64.85 | 64.92 | 64.92 | -0.38% | 20,619 |
| Jan 15, 2026 | 64.98 | 65.26 | 64.77 | 65.17 | 65.17 | 0.62% | 17,842 |
| Jan 14, 2026 | 64.46 | 64.78 | 64.46 | 64.77 | 64.77 | 0.70% | 17,875 |
| Jan 13, 2026 | 64.40 | 64.53 | 64.23 | 64.32 | 64.32 | -0.29% | 12,276 |
| Jan 12, 2026 | 64.49 | 64.51 | 64.25 | 64.51 | 64.51 | -0.36% | 21,531 |
| Jan 9, 2026 | 64.45 | 64.74 | 64.21 | 64.74 | 64.74 | 0.83% | 13,754 |
| Jan 8, 2026 | 63.37 | 64.31 | 63.25 | 64.21 | 64.21 | 1.26% | 13,522 |
| Jan 7, 2026 | 63.65 | 63.65 | 63.21 | 63.41 | 63.41 | -0.67% | 10,238 |
| Jan 6, 2026 | 63.08 | 63.84 | 62.98 | 63.84 | 63.84 | 1.37% | 24,073 |
| Jan 5, 2026 | 62.70 | 63.22 | 62.44 | 62.98 | 62.98 | 1.30% | 24,914 |
| Jan 2, 2026 | 62.04 | 62.35 | 61.66 | 62.17 | 62.17 | 0.83% | 22,986 |
| Dec 31, 2025 | 61.96 | 61.96 | 61.65 | 61.66 | 61.66 | -0.45% | 5,452 |
| Dec 30, 2025 | 62.10 | 62.10 | 61.89 | 61.94 | 61.94 | -1.88% | 9,695 |
| Dec 29, 2025 | 63.11 | 63.13 | 62.84 | 63.13 | 61.97 | -0.03% | 14,943 |
| Dec 24, 2025 | 62.69 | 63.15 | 62.69 | 63.15 | 61.98 | 0.40% | 5,457 |
| Dec 23, 2025 | 63.21 | 63.21 | 62.90 | 62.90 | 61.74 | -0.65% | 5,771 |
| Dec 22, 2025 | 64.00 | 64.00 | 63.20 | 63.31 | 62.14 | 0.06% | 14,404 |
| Dec 19, 2025 | 63.20 | 63.41 | 63.06 | 63.27 | 62.10 | 0.38% | 11,702 |
| Dec 18, 2025 | 63.31 | 63.41 | 62.93 | 63.03 | 61.87 | 0.05% | 22,625 |
| Dec 17, 2025 | 63.22 | 63.37 | 63.00 | 63.00 | 61.84 | 0.10% | 13,095 |
| Dec 16, 2025 | 63.02 | 63.14 | 62.70 | 62.94 | 61.78 | -0.76% | 9,542 |
| Dec 15, 2025 | 63.52 | 63.52 | 63.29 | 63.42 | 62.25 | 0.21% | 14,938 |
| Dec 12, 2025 | 63.73 | 63.73 | 63.24 | 63.29 | 62.12 | -0.38% | 16,742 |
| Dec 11, 2025 | 62.86 | 63.74 | 62.86 | 63.53 | 62.36 | 0.41% | 13,318 |
| Dec 10, 2025 | 62.11 | 63.28 | 62.11 | 63.27 | 62.10 | 1.65% | 8,507 |
| Dec 9, 2025 | 62.01 | 62.45 | 62.01 | 62.24 | 61.09 | 0.24% | 7,840 |
| Dec 8, 2025 | 62.60 | 62.60 | 62.06 | 62.09 | 60.94 | -0.26% | 9,146 |
| Dec 5, 2025 | 62.61 | 62.80 | 62.24 | 62.25 | 61.10 | -0.75% | 8,491 |
| Dec 4, 2025 | 62.86 | 62.91 | 62.65 | 62.72 | 61.56 | -0.22% | 5,504 |
| Dec 3, 2025 | 62.20 | 62.88 | 62.20 | 62.86 | 61.70 | 0.85% | 9,160 |
| Dec 2, 2025 | 62.43 | 62.43 | 62.10 | 62.33 | 61.18 | -0.03% | 11,315 |
| Dec 1, 2025 | 62.08 | 62.58 | 62.00 | 62.35 | 61.20 | 0.21% | 10,012 |
| Nov 28, 2025 | 62.23 | 62.38 | 62.15 | 62.22 | 61.07 | -1.02% | 4,850 |
| Nov 27, 2025 | 62.34 | 62.92 | 62.26 | 62.86 | 61.70 | 0.93% | 6,659 |
| Nov 26, 2025 | 62.16 | 62.47 | 62.16 | 62.28 | 61.13 | 0.44% | 9,583 |
| Nov 25, 2025 | 61.15 | 62.04 | 61.15 | 62.01 | 60.87 | 1.77% | 4,424 |
| Nov 24, 2025 | 60.82 | 61.02 | 60.43 | 60.93 | 59.81 | 0.61% | 14,060 |
| Nov 21, 2025 | 59.26 | 60.66 | 59.26 | 60.56 | 59.44 | 2.68% | 16,010 |
| Nov 20, 2025 | 60.00 | 60.22 | 58.98 | 58.98 | 57.89 | -1.02% | 6,690 |
| Nov 19, 2025 | 59.77 | 59.77 | 59.40 | 59.59 | 58.49 | 0.05% | 6,620 |
| Nov 18, 2025 | 59.50 | 59.74 | 59.16 | 59.56 | 58.46 | -0.38% | 9,629 |
| Nov 17, 2025 | 60.81 | 60.81 | 59.72 | 59.79 | 58.69 | -1.81% | 13,116 |
| Nov 14, 2025 | 60.60 | 61.05 | 60.56 | 60.89 | 59.77 | -0.38% | 9,737 |
| Nov 13, 2025 | 61.44 | 61.65 | 61.04 | 61.12 | 59.99 | -0.59% | 14,606 |
| Nov 12, 2025 | 61.21 | 61.60 | 61.21 | 61.48 | 60.35 | 0.57% | 7,271 |
| Nov 11, 2025 | 60.53 | 61.15 | 60.53 | 61.13 | 60.00 | 0.74% | 10,732 |
| Nov 10, 2025 | 60.60 | 60.81 | 60.26 | 60.68 | 59.56 | 0.95% | 17,934 |
| Nov 7, 2025 | 59.87 | 60.18 | 59.70 | 60.11 | 59.00 | -0.12% | 8,830 |
| Nov 6, 2025 | 60.52 | 60.54 | 60.16 | 60.18 | 59.07 | -0.35% | 8,734 |
| Nov 5, 2025 | 60.00 | 60.55 | 60.00 | 60.39 | 59.28 | 1.00% | 6,661 |
| Nov 4, 2025 | 59.74 | 59.96 | 59.72 | 59.79 | 58.69 | -0.60% | 4,007 |
| Nov 3, 2025 | 59.50 | 60.17 | 59.50 | 60.15 | 59.04 | 0.18% | 6,630 |
| Oct 31, 2025 | 59.75 | 60.04 | 59.68 | 60.04 | 58.93 | 0.40% | 7,611 |
| Oct 30, 2025 | 59.76 | 60.18 | 59.76 | 59.80 | 58.70 | -0.32% | 2,616 |
| Oct 29, 2025 | 60.28 | 60.46 | 59.83 | 59.99 | 58.88 | -0.92% | 6,418 |
| Oct 28, 2025 | 61.03 | 61.03 | 60.50 | 60.55 | 59.43 | -0.80% | 11,496 |
| Oct 27, 2025 | 61.10 | 61.10 | 60.87 | 61.04 | 59.91 | 0.11% | 9,345 |
| Oct 24, 2025 | 60.88 | 61.02 | 60.88 | 60.97 | 59.84 | 0.89% | 3,337 |
| Oct 23, 2025 | 60.37 | 60.60 | 60.17 | 60.43 | 59.31 | 0.56% | 4,783 |
| Oct 22, 2025 | 60.20 | 60.33 | 59.91 | 60.10 | 58.99 | -0.29% | 11,442 |
| Oct 21, 2025 | 60.09 | 60.38 | 60.01 | 60.27 | 59.16 | 0.15% | 5,278 |
| Oct 20, 2025 | 59.88 | 60.23 | 59.83 | 60.18 | 59.07 | 1.21% | 19,394 |
| Oct 17, 2025 | 59.30 | 59.51 | 59.26 | 59.46 | 58.36 | 0.08% | 6,047 |
| Oct 16, 2025 | 59.76 | 59.99 | 59.27 | 59.41 | 58.31 | -0.69% | 8,444 |
| Oct 15, 2025 | 60.00 | 60.22 | 59.58 | 59.82 | 58.72 | 0.05% | 15,819 |
| Oct 14, 2025 | 58.75 | 59.94 | 58.73 | 59.79 | 58.69 | 2.61% | 13,360 |
| Oct 10, 2025 | 59.90 | 59.90 | 58.27 | 58.27 | 57.19 | -2.87% | 14,250 |