Vanguard Global Minimum Volatility ETF CAD (VVO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.80

+0.02

(+0.06%)

At close: 03:37PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	34.80	34.80	34.80	34.80	34.80	335
Apr 23, 2024	34.66	34.66	34.66	34.66	34.66	100
Apr 22, 2024	34.54	34.54	34.54	34.54	34.54	200
Apr 19, 2024	34.15	34.24	34.15	34.24	34.24	300
Apr 18, 2024	34.19	34.19	34.19	34.19	34.19	-
Apr 17, 2024	34.23	34.23	34.23	34.23	34.23	-
Apr 16, 2024	34.25	34.25	34.25	34.25	34.25	-
Apr 15, 2024	34.96	34.96	34.39	34.39	34.39	800
Apr 12, 2024	34.43	34.43	34.43	34.43	34.43	100
Apr 11, 2024	34.62	34.62	34.62	34.62	34.62	200
Apr 10, 2024	35.01	35.01	35.01	35.01	35.01	-
Apr 09, 2024	35.06	35.06	35.02	35.02	35.02	400
Apr 08, 2024	35.05	35.05	35.05	35.05	35.05	100
Apr 05, 2024	34.99	35.00	34.99	35.00	35.00	500
Apr 04, 2024	34.98	34.98	34.98	34.98	34.98	200
Apr 03, 2024	35.10	35.10	35.10	35.10	35.10	100
Apr 02, 2024	35.51	35.51	35.51	35.51	35.51	-
Apr 01, 2024	35.66	35.68	35.51	35.51	35.51	300
Mar 28, 2024	35.52	35.52	35.52	35.52	35.52	-
Mar 27, 2024	35.51	35.51	35.51	35.51	35.51	200
Mar 26, 2024	35.33	35.33	35.24	35.24	35.24	200
Mar 25, 2024	35.37	35.37	35.37	35.37	35.37	-
Mar 22, 2024	35.35	35.35	35.35	35.35	35.35	-
Mar 21, 2024	35.30	35.30	35.30	35.30	35.30	100
Mar 20, 2024	35.13	35.13	35.13	35.13	35.13	400
Mar 19, 2024	34.90	35.05	34.90	35.05	35.05	2,100
Mar 18, 2024	34.90	34.98	34.90	34.98	34.98	400
Mar 15, 2024	34.87	34.87	34.87	34.87	34.87	-
Mar 14, 2024	34.86	34.97	34.86	34.97	34.97	500
Mar 13, 2024	35.07	35.07	35.07	35.07	35.07	-
Mar 12, 2024	34.90	34.92	34.85	34.86	34.86	31,900
Mar 11, 2024	34.78	34.85	34.78	34.84	34.84	500
Mar 08, 2024	35.00	35.00	35.00	35.00	35.00	300
Mar 07, 2024	34.90	34.90	34.90	34.90	34.90	-
Mar 06, 2024	34.83	34.83	34.83	34.83	34.83	300
Mar 05, 2024	34.74	34.81	34.73	34.81	34.81	700
Mar 04, 2024	34.84	34.85	34.84	34.85	34.85	600
Mar 01, 2024	34.77	34.79	34.77	34.79	34.79	800
Feb 29, 2024	34.67	34.68	34.65	34.65	34.65	600
Feb 28, 2024	34.67	34.67	34.67	34.67	34.67	100
Feb 27, 2024	34.70	34.70	34.70	34.70	34.70	-
Feb 26, 2024	34.64	34.74	34.63	34.63	34.63	400
Feb 23, 2024	34.56	34.80	34.56	34.80	34.80	100
Feb 22, 2024	34.50	34.56	34.50	34.56	34.56	2,600
Feb 21, 2024	34.19	34.19	34.19	34.19	34.19	100
Feb 20, 2024	34.31	34.31	34.31	34.31	34.31	-
Feb 16, 2024	34.20	34.20	34.19	34.19	34.19	900
Feb 15, 2024	33.97	34.18	33.97	34.18	34.18	200
Feb 14, 2024	33.92	34.06	33.88	34.06	34.06	300
Feb 13, 2024	34.01	34.01	34.01	34.01	34.01	100
Feb 12, 2024	34.09	34.09	34.09	34.09	34.09	100
Feb 09, 2024	34.02	34.02	34.02	34.02	34.02	-
Feb 08, 2024	34.07	34.07	34.07	34.07	34.07	-
Feb 07, 2024	34.08	34.08	34.08	34.08	34.08	100
Feb 06, 2024	33.94	33.94	33.94	33.94	33.94	100
Feb 05, 2024	33.81	33.81	33.81	33.81	33.81	300
Feb 02, 2024	34.00	34.00	33.95	33.95	33.95	500
Feb 01, 2024	33.99	34.00	33.99	34.00	34.00	2,100
Jan 31, 2024	33.82	33.82	33.82	33.82	33.82	-
Jan 30, 2024	33.81	33.81	33.81	33.81	33.81	-
Jan 29, 2024	33.72	33.72	33.72	33.72	33.72	-
Jan 26, 2024	33.66	33.66	33.66	33.66	33.66	200
Jan 25, 2024	33.56	33.70	33.56	33.70	33.70	1,200
Jan 24, 2024	33.75	33.75	33.75	33.75	33.75	-
Jan 23, 2024	33.65	33.65	33.63	33.63	33.63	500
Jan 22, 2024	33.74	33.74	33.74	33.74	33.74	100
Jan 19, 2024	33.54	33.56	33.54	33.56	33.56	500
Jan 18, 2024	33.35	33.50	33.35	33.50	33.50	800
Jan 17, 2024	33.18	33.18	33.18	33.18	33.18	200
Jan 16, 2024	33.36	33.36	33.36	33.36	33.36	-
Jan 15, 2024	33.32	33.49	33.32	33.36	33.36	400
Jan 12, 2024	33.41	33.43	33.41	33.43	33.43	400
Jan 11, 2024	33.21	33.21	33.21	33.21	33.21	-
Jan 10, 2024	33.09	33.09	33.09	33.09	33.09	-
Jan 09, 2024	33.01	33.01	33.01	33.01	33.01	200
Jan 08, 2024	32.99	33.00	32.95	33.00	33.00	700
Jan 05, 2024	32.92	32.92	32.92	32.92	32.92	200
Jan 04, 2024	32.96	32.96	32.96	32.96	32.96	-
Jan 03, 2024	32.90	32.90	32.90	32.90	32.90	-
Jan 02, 2024	32.95	32.95	32.90	32.90	32.90	1,200
Dec 29, 2023	32.90	32.90	32.89	32.89	32.89	200
Dec 28, 2023	33.55	33.55	33.55	33.55	33.55	-
Dec 28, 2023	0.881 Dividend
Dec 27, 2023	33.53	33.54	33.50	33.50	32.62	5,800
Dec 22, 2023	33.35	33.41	33.35	33.41	32.53	300
Dec 21, 2023	33.33	33.34	33.33	33.34	32.46	2,000
Dec 20, 2023	33.35	33.35	33.34	33.34	32.46	200
Dec 19, 2023	33.45	33.45	33.44	33.44	32.56	1,000
Dec 18, 2023	33.25	33.25	33.25	33.25	32.38	100
Dec 15, 2023	33.21	33.21	33.21	33.21	32.34	-
Dec 14, 2023	33.78	33.78	33.78	33.78	32.89	-
Dec 13, 2023	33.59	33.70	33.47	33.70	32.81	500
Dec 12, 2023	33.46	33.46	33.46	33.46	32.58	-
Dec 11, 2023	33.27	33.50	33.27	33.50	32.62	1,000
Dec 08, 2023	33.23	33.23	33.23	33.23	32.36	100
Dec 07, 2023	33.10	33.19	33.10	33.19	32.32	1,600
Dec 06, 2023	33.14	33.23	33.14	33.23	32.36	300
Dec 05, 2023	33.22	33.22	33.22	33.22	32.35	-
Dec 04, 2023	33.09	33.09	33.09	33.09	32.22	300
Dec 01, 2023	33.03	33.03	33.03	33.03	32.16	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7297-0.0001(-0.01%)

CRUDE OIL82.83+0.02(+0.02%)

Bitcoin CAD88,077.48-2,932.35(-3.22%)

Vanguard Global Minimum Volatility ETF CAD (VVO.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7297
-0.0001(-0.01%)

CRUDE OIL
82.83
+0.02(+0.02%)

Bitcoin CAD
88,077.48
-2,932.35(-3.22%)