STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Vanguard S&P 500 Index ETF (CAD-hedged) (VSP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

83.31

+0.22

(+0.26%)

At close: 03:58PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	83.31	83.39	82.88	83.31	83.31	28,700
Apr 26, 2024	82.66	83.27	82.66	83.09	83.09	50,900
Apr 25, 2024	81.55	82.37	81.28	82.25	82.25	42,300
Apr 24, 2024	82.76	82.82	82.17	82.56	82.56	110,600
Apr 23, 2024	81.95	82.66	81.86	82.60	82.60	47,300
Apr 22, 2024	81.33	82.03	80.93	81.61	81.61	69,700
Apr 19, 2024	81.47	81.70	80.67	80.88	80.88	91,000
Apr 18, 2024	81.96	82.28	81.47	81.61	81.61	38,800
Apr 17, 2024	82.67	83.22	81.56	81.79	81.79	65,400
Apr 16, 2024	82.39	82.70	82.05	82.26	82.26	84,200
Apr 15, 2024	84.04	84.16	82.26	82.43	82.43	94,700
Apr 12, 2024	84.50	84.50	83.18	83.43	83.43	96,000
Apr 11, 2024	84.29	84.88	83.69	84.70	84.70	39,700
Apr 10, 2024	84.01	84.27	83.75	84.07	84.07	61,000
Apr 09, 2024	85.12	85.12	84.12	84.90	84.90	32,300
Apr 08, 2024	84.98	85.01	84.65	84.80	84.80	48,000
Apr 05, 2024	84.21	85.04	84.04	84.73	84.73	66,800
Apr 04, 2024	85.63	85.63	83.83	83.85	83.85	47,000
Apr 03, 2024	84.69	85.16	84.61	84.91	84.91	34,200
Apr 02, 2024	84.75	85.88	84.43	84.82	84.82	67,500
Apr 01, 2024	85.53	85.69	85.17	85.42	85.42	52,900
Mar 28, 2024	85.99	85.99	85.49	85.53	85.53	34,300
Mar 27, 2024	85.28	85.51	84.95	85.51	85.51	31,200
Mar 26, 2024	85.28	85.28	84.80	84.81	84.81	31,400
Mar 25, 2024	85.01	85.18	84.96	85.03	85.03	45,100
Mar 22, 2024	85.38	85.50	85.20	85.29	85.29	21,200
Mar 22, 2024	0.249 Dividend
Mar 21, 2024	86.10	86.10	85.64	85.64	85.39	40,400
Mar 20, 2024	84.66	85.38	84.52	85.35	85.10	55,200
Mar 19, 2024	84.06	84.66	83.90	84.60	84.35	37,200
Mar 18, 2024	84.31	84.55	84.10	84.17	83.93	35,600
Mar 15, 2024	84.21	84.21	83.42	83.65	83.41	68,800
Mar 14, 2024	84.54	84.54	83.74	84.23	83.99	32,500
Mar 13, 2024	84.55	84.59	84.17	84.40	84.15	28,800
Mar 12, 2024	83.99	84.60	83.65	84.55	84.30	35,700
Mar 11, 2024	83.52	83.74	83.20	83.63	83.39	44,200
Mar 08, 2024	84.26	84.72	83.68	83.74	83.50	37,600
Mar 07, 2024	83.91	84.38	83.80	84.27	84.02	33,200
Mar 06, 2024	83.56	83.73	83.21	83.42	83.18	45,800
Mar 05, 2024	83.58	83.58	82.61	83.00	82.76	56,100
Mar 04, 2024	83.88	84.11	83.77	83.85	83.61	34,300
Mar 01, 2024	83.41	83.96	83.25	83.93	83.69	63,800
Feb 29, 2024	83.22	83.37	82.70	83.21	82.97	44,400
Feb 28, 2024	82.70	82.90	82.64	82.82	82.58	37,500
Feb 27, 2024	82.87	82.97	82.58	82.93	82.69	26,600
Feb 26, 2024	83.18	83.20	82.77	82.77	82.53	41,000
Feb 23, 2024	83.32	83.40	83.03	83.09	82.85	59,500
Feb 22, 2024	82.32	83.12	82.32	83.02	82.78	44,500
Feb 21, 2024	81.08	81.33	80.75	81.33	81.09	51,300
Feb 20, 2024	81.62	81.62	80.88	81.21	80.97	77,400
Feb 16, 2024	81.94	82.24	81.66	81.70	81.46	48,300
Feb 15, 2024	81.78	82.13	81.60	82.08	81.84	23,800
Feb 14, 2024	81.24	81.63	80.90	81.62	81.38	49,200
Feb 13, 2024	81.38	81.38	80.27	80.83	80.59	64,000
Feb 12, 2024	81.96	82.33	81.89	81.90	81.66	43,400
Feb 09, 2024	81.55	82.03	81.55	81.96	81.72	52,200
Feb 08, 2024	81.50	81.54	81.36	81.50	81.26	31,100
Feb 07, 2024	81.21	81.53	81.09	81.49	81.25	42,800
Feb 06, 2024	80.99	80.99	80.50	80.82	80.59	49,000
Feb 05, 2024	80.77	80.81	80.22	80.59	80.36	38,400
Feb 02, 2024	80.12	81.11	80.04	80.86	80.62	60,600
Feb 01, 2024	79.47	80.03	79.17	80.03	79.80	62,800
Jan 31, 2024	79.98	80.00	79.05	79.07	78.84	65,900
Jan 30, 2024	80.44	80.44	80.21	80.34	80.11	27,300
Jan 29, 2024	79.70	80.39	79.70	80.39	80.16	58,400
Jan 26, 2024	79.85	80.02	79.66	79.77	79.54	34,700
Jan 25, 2024	79.81	79.90	79.46	79.86	79.63	49,500
Jan 24, 2024	79.68	79.95	79.38	79.42	79.19	96,900
Jan 23, 2024	79.20	79.36	79.01	79.34	79.11	51,700
Jan 22, 2024	79.07	79.36	79.01	79.12	78.89	58,800
Jan 19, 2024	78.10	78.94	78.01	78.89	78.66	60,000
Jan 18, 2024	77.55	78.00	77.31	77.91	77.68	41,600
Jan 17, 2024	77.26	77.31	76.86	77.26	77.04	39,000
Jan 16, 2024	77.83	77.92	77.41	77.67	77.44	81,600
Jan 15, 2024	78.04	78.05	77.94	78.01	77.78	20,600
Jan 12, 2024	78.14	78.25	77.76	77.96	77.73	53,900
Jan 11, 2024	78.00	78.11	77.25	77.82	77.59	36,500
Jan 10, 2024	77.48	78.09	77.48	77.91	77.68	49,300
Jan 09, 2024	77.29	77.63	77.14	77.48	77.25	39,800
Jan 08, 2024	76.72	77.63	76.62	77.63	77.40	80,600
Jan 05, 2024	76.45	76.93	76.30	76.52	76.30	79,400
Jan 04, 2024	76.69	76.99	76.40	76.43	76.21	46,200
Jan 03, 2024	76.89	77.06	76.62	76.66	76.44	114,000
Jan 02, 2024	77.34	77.47	76.96	77.28	77.06	72,000
Dec 29, 2023	78.10	78.10	77.47	77.77	77.54	59,700
Dec 28, 2023	78.00	78.11	77.96	77.96	77.73	45,100
Dec 28, 2023	0.256 Dividend
Dec 27, 2023	78.00	78.23	78.00	78.11	77.63	54,300
Dec 22, 2023	77.89	78.02	77.49	77.80	77.32	46,000
Dec 21, 2023	77.35	77.65	77.08	77.64	77.16	37,200
Dec 20, 2023	78.05	78.13	76.90	76.90	76.43	100,900
Dec 19, 2023	77.70	78.05	77.70	78.05	77.57	43,400
Dec 18, 2023	77.31	77.72	77.31	77.61	77.13	48,200
Dec 15, 2023	77.20	77.36	77.04	77.21	76.73	43,700
Dec 14, 2023	77.38	77.53	76.96	77.25	76.77	48,500
Dec 13, 2023	76.08	77.08	76.05	77.00	76.52	51,100
Dec 12, 2023	75.61	76.04	75.48	76.04	75.57	75,200
Dec 11, 2023	75.34	75.72	75.30	75.72	75.25	28,000
Dec 08, 2023	74.97	75.47	74.97	75.40	74.93	56,600
Dec 07, 2023	74.90	75.16	74.79	75.11	74.65	38,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7289-0.0033(-0.45%)

CRUDE OIL83.15+0.52(+0.63%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Vanguard S&P 500 Index ETF (CAD-hedged) (VSP.TO)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7289
-0.0033(-0.45%)

CRUDE OIL
83.15
+0.52(+0.63%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)