Canada markets closed

Vanguard S&P 500 Index ETF (VFV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
123.67+1.24 (+1.01%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024123.15124.01123.12123.67123.67161,600
Apr 25, 2024121.89122.50121.51122.43122.43223,300
Apr 24, 2024123.59123.70122.88123.29123.29205,200
Apr 23, 2024122.35123.00122.18122.91122.91193,400
Apr 22, 2024121.61122.38121.07121.95121.95265,100
Apr 19, 2024122.13122.36120.89121.17121.17290,000
Apr 18, 2024122.93123.28122.25122.41122.41224,700
Apr 17, 2024124.38124.38122.70122.70122.70239,100
Apr 16, 2024124.06124.38123.66124.00124.00253,000
Apr 15, 2024125.90126.00123.60123.80123.80392,200
Apr 12, 2024125.99126.10124.87125.31125.31244,100
Apr 11, 2024125.50126.40124.95126.18126.18218,800
Apr 10, 2024124.60125.41124.60125.13125.13235,500
Apr 09, 2024125.65125.65124.47125.43125.43175,500
Apr 08, 2024125.60125.71125.15125.37125.37183,900
Apr 05, 2024124.68125.80124.68125.43125.43189,100
Apr 04, 2024125.69125.76123.70123.70123.70288,000
Apr 03, 2024125.06125.36124.75125.10125.10237,500
Apr 02, 2024125.40125.40124.75125.32125.32239,100
Apr 01, 2024126.50126.54125.90126.21126.21203,200
Mar 28, 2024126.30126.43125.94126.13126.13175,300
Mar 27, 2024126.23126.30125.58126.30126.30138,200
Mar 26, 2024125.76125.94125.35125.39125.39144,500
Mar 25, 2024125.80125.99125.56125.70125.70212,700
Mar 22, 2024126.23126.53125.94126.38126.38171,500
Mar 22, 20240.35 Dividend
Mar 21, 2024126.40126.62126.03126.09125.74182,900
Mar 20, 2024125.25125.32124.66125.29124.94207,000
Mar 19, 2024124.44124.96124.10124.87124.52131,100
Mar 18, 2024124.07124.63123.87124.01123.67196,300
Mar 15, 2024123.41123.45122.90123.27122.93249,600
Mar 14, 2024124.11124.11123.32124.00123.66205,600
Mar 13, 2024124.22124.22123.39123.70123.36232,800
Mar 12, 2024123.45124.21122.95124.12123.78246,000
Mar 11, 2024122.84123.09122.24122.70122.36259,700
Mar 08, 2024123.50124.13122.76122.94122.60297,600
Mar 07, 2024123.18123.57123.00123.37123.03199,600
Mar 06, 2024123.30123.30122.40122.68122.34235,800
Mar 05, 2024123.38123.41122.19122.69122.35332,000
Mar 04, 2024123.83124.23123.59123.84123.50275,700
Mar 01, 2024123.19123.82123.01123.79123.45243,600
Feb 29, 2024122.55123.08122.08122.87122.53259,100
Feb 28, 2024122.19122.43121.95122.28121.94211,700
Feb 27, 2024121.90122.11121.50122.11121.77183,600
Feb 26, 2024122.28122.36121.61121.62121.28277,500
Feb 23, 2024122.09122.47121.99122.11121.77222,200
Feb 22, 2024120.95122.00120.83121.80121.46207,000
Feb 21, 2024119.33119.56118.71119.50119.17195,100
Feb 20, 2024119.75119.81119.07119.46119.13272,700
Feb 16, 2024120.60120.60119.80119.87119.54182,300
Feb 15, 2024120.18120.38119.87120.32119.99154,200
Feb 14, 2024119.91120.26119.36120.26119.93252,700
Feb 13, 2024119.35119.66118.58119.29118.96253,900
Feb 12, 2024120.49120.49119.74119.92119.59218,100
Feb 09, 2024119.54120.12119.30120.06119.73202,700
Feb 08, 2024119.55119.55119.18119.40119.07111,900
Feb 07, 2024118.88119.47118.73119.32118.99148,500
Feb 06, 2024119.00119.00118.15118.55118.22155,800
Feb 05, 2024118.68118.99118.19118.80118.47199,100
Feb 02, 2024117.25118.79117.15118.38118.05188,100
Feb 01, 2024116.20116.53115.49116.53116.21172,000
Jan 31, 2024116.63116.63115.53115.53115.21266,000
Jan 30, 2024117.18117.41117.00117.10116.77151,800
Jan 29, 2024116.78117.25116.61117.25116.92216,700
Jan 26, 2024116.55117.06116.54116.64116.32167,100
Jan 25, 2024117.15117.27116.61116.99116.67164,700
Jan 24, 2024116.64117.25116.49116.81116.49180,300
Jan 23, 2024116.18116.25115.90116.20115.88195,100
Jan 22, 2024115.85116.15115.62116.05115.73226,700
Jan 19, 2024114.66115.44114.40115.28114.96206,300
Jan 18, 2024113.95114.55113.64114.44114.12152,500
Jan 17, 2024113.70114.46113.20113.58113.26225,600
Jan 16, 2024114.19114.28113.68114.11113.79243,600
Jan 15, 2024113.86114.28113.86114.28113.96119,000
Jan 12, 2024113.59113.79113.12113.74113.42159,200
Jan 11, 2024113.71113.76112.97113.56113.24213,800
Jan 10, 2024113.01113.64112.89113.47113.16167,800
Jan 09, 2024112.50113.12112.38113.00112.69191,900
Jan 08, 2024111.77112.81111.53112.80112.49228,800
Jan 05, 2024111.19111.54110.90111.29110.98221,000
Jan 04, 2024111.57111.89111.00111.04110.73223,300
Jan 03, 2024111.99112.00111.30111.41111.10236,200
Jan 02, 2024112.00114.07111.61112.11111.80218,900
Dec 29, 2023112.40112.44111.29112.12111.81177,000
Dec 28, 2023112.15112.40111.88112.20111.89157,000
Dec 28, 20230.375 Dividend
Dec 27, 2023112.10112.45111.97112.40111.71194,100
Dec 22, 2023112.15112.43111.89112.11111.43145,800
Dec 21, 2023112.38112.38111.52112.15111.47153,600
Dec 20, 2023113.04113.15111.66111.66110.98192,400
Dec 19, 2023112.90113.10112.65113.10112.41164,300
Dec 18, 2023112.51113.15112.50112.98112.29192,100
Dec 15, 2023112.53112.53111.98112.24111.56224,500
Dec 14, 2023113.10113.20112.10112.57111.88185,900
Dec 13, 2023112.12113.03112.03112.94112.25163,500
Dec 12, 2023111.56112.26111.54112.26111.57104,600
Dec 11, 2023111.05111.60110.79111.60110.92125,000
Dec 08, 2023110.76111.33110.66111.25110.57139,600
Dec 07, 2023110.52110.94110.46110.84110.1653,600
Dec 06, 2023110.81110.81109.90109.99109.32119,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...