Vanguard Global Value Factor ETF (TSX:VVL)
Canada
· Delayed Price · Currency is CAD 66.16
+0.23 (0.35%)
Apr 28, 2026, 3:53 PM EST
TSX:VVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.39 | 66.58 | 66.11 | 66.16 | 66.16 | 0.35% | 8,397 |
| Apr 27, 2026 | 65.81 | 66.15 | 65.81 | 65.93 | 65.93 | -0.17% | 10,171 |
| Apr 24, 2026 | 66.22 | 66.22 | 65.80 | 66.04 | 66.04 | -0.11% | 6,083 |
| Apr 23, 2026 | 66.35 | 66.35 | 65.64 | 66.11 | 66.11 | -0.41% | 13,456 |
| Apr 22, 2026 | 66.83 | 66.83 | 66.25 | 66.38 | 66.38 | -0.05% | 8,316 |
| Apr 21, 2026 | 67.06 | 67.17 | 66.38 | 66.41 | 66.41 | -0.76% | 16,092 |
| Apr 20, 2026 | 66.83 | 67.05 | 66.78 | 66.92 | 66.92 | -0.22% | 13,362 |
| Apr 17, 2026 | 66.26 | 67.39 | 66.26 | 67.07 | 67.07 | 1.53% | 18,879 |
| Apr 16, 2026 | 66.10 | 66.14 | 65.90 | 66.06 | 66.06 | 0.23% | 11,917 |
| Apr 15, 2026 | 66.00 | 66.11 | 65.90 | 65.91 | 65.91 | -0.21% | 14,250 |
| Apr 14, 2026 | 65.82 | 66.12 | 65.64 | 66.05 | 66.05 | 0.41% | 7,865 |
| Apr 13, 2026 | 65.00 | 65.88 | 64.98 | 65.78 | 65.78 | 0.67% | 8,553 |
| Apr 10, 2026 | 65.97 | 65.97 | 65.23 | 65.34 | 65.34 | -0.56% | 12,795 |
| Apr 9, 2026 | 65.56 | 65.81 | 65.13 | 65.71 | 65.71 | -0.17% | 6,003 |
| Apr 8, 2026 | 65.87 | 66.06 | 65.61 | 65.82 | 65.82 | 2.13% | 7,227 |
| Apr 7, 2026 | 64.41 | 64.51 | 64.12 | 64.45 | 64.45 | -0.32% | 12,417 |
| Apr 6, 2026 | 64.26 | 64.69 | 64.20 | 64.65 | 64.65 | 0.64% | 8,956 |
| Apr 2, 2026 | 63.68 | 64.49 | 63.54 | 64.24 | 64.24 | -0.03% | 11,338 |
| Apr 1, 2026 | 64.09 | 64.54 | 64.09 | 64.26 | 64.26 | 0.41% | 4,751 |
| Mar 31, 2026 | 63.49 | 64.22 | 63.32 | 64.00 | 64.00 | 2.04% | 7,034 |
| Mar 30, 2026 | 63.19 | 63.19 | 62.50 | 62.72 | 62.72 | 0.51% | 6,849 |
| Mar 27, 2026 | 63.07 | 63.07 | 62.40 | 62.40 | 62.40 | -1.25% | 17,728 |
| Mar 26, 2026 | 62.83 | 63.74 | 62.83 | 63.19 | 63.19 | -0.54% | 15,940 |
| Mar 25, 2026 | 63.29 | 63.68 | 63.24 | 63.53 | 63.53 | 1.13% | 6,597 |
| Mar 24, 2026 | 62.37 | 63.09 | 62.21 | 62.82 | 62.82 | 0.37% | 34,011 |
| Mar 23, 2026 | 62.20 | 63.05 | 62.18 | 62.59 | 62.59 | 2.09% | 12,489 |
| Mar 20, 2026 | 62.05 | 62.11 | 61.15 | 61.31 | 61.31 | -1.76% | 9,849 |
| Mar 19, 2026 | 61.99 | 62.57 | 61.80 | 62.41 | 62.41 | 0.06% | 32,012 |
| Mar 18, 2026 | 63.08 | 63.08 | 62.37 | 62.37 | 62.37 | -1.11% | 6,383 |
| Mar 17, 2026 | 63.07 | 63.55 | 63.07 | 63.07 | 63.07 | 0.96% | 5,779 |
| Mar 16, 2026 | 62.74 | 62.74 | 62.47 | 62.47 | 62.47 | 0.39% | 7,793 |
| Mar 13, 2026 | 62.71 | 62.82 | 62.23 | 62.23 | 62.23 | 0.03% | 5,576 |
| Mar 12, 2026 | 62.61 | 62.64 | 62.10 | 62.21 | 62.21 | -1.32% | 14,432 |
| Mar 11, 2026 | 63.45 | 63.45 | 62.70 | 63.04 | 63.04 | - | 10,840 |
| Mar 10, 2026 | 63.43 | 63.69 | 62.84 | 63.04 | 63.04 | -0.58% | 12,659 |
| Mar 9, 2026 | 62.82 | 63.42 | 61.62 | 63.41 | 63.41 | 0.02% | 13,068 |
| Mar 6, 2026 | 64.14 | 64.14 | 63.00 | 63.40 | 63.40 | -2.01% | 25,880 |
| 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 |