Toronto - Free Realtime Quote CAD

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

122.98 +1.03 (+0.84%)
As of 1:58 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 122.35 123.00 122.18 122.98 122.98 114,744
Apr 22, 2024 121.61 122.38 121.07 121.95 121.95 265,100
Apr 19, 2024 122.13 122.36 120.89 121.17 121.17 290,000
Apr 18, 2024 122.93 123.28 122.25 122.41 122.41 224,700
Apr 17, 2024 124.38 124.38 122.70 122.70 122.70 239,100
Apr 16, 2024 124.06 124.38 123.66 124.00 124.00 253,000
Apr 15, 2024 125.90 126.00 123.60 123.80 123.80 392,200
Apr 12, 2024 125.99 126.10 124.87 125.31 125.31 244,100
Apr 11, 2024 125.50 126.40 124.95 126.18 126.18 218,800
Apr 10, 2024 124.60 125.41 124.60 125.13 125.13 235,500
Apr 9, 2024 125.65 125.65 124.47 125.43 125.43 175,500
Apr 8, 2024 125.60 125.71 125.15 125.37 125.37 183,900
Apr 5, 2024 124.68 125.80 124.68 125.43 125.43 189,100
Apr 4, 2024 125.69 125.76 123.70 123.70 123.70 288,000
Apr 3, 2024 125.06 125.36 124.75 125.10 125.10 237,500
Apr 2, 2024 125.40 125.40 124.75 125.32 125.32 239,100
Apr 1, 2024 126.50 126.54 125.90 126.21 126.21 203,200
Mar 28, 2024 126.30 126.43 125.94 126.13 126.13 175,300
Mar 27, 2024 126.23 126.30 125.58 126.30 126.30 138,200
Mar 26, 2024 125.76 125.94 125.35 125.39 125.39 144,500
Mar 25, 2024 125.80 125.99 125.56 125.70 125.70 212,700
Mar 22, 2024 0.35 Dividend
Mar 22, 2024 126.23 126.53 125.94 126.38 126.38 171,500
Mar 21, 2024 126.40 126.62 126.03 126.09 125.74 182,900
Mar 20, 2024 125.25 125.32 124.66 125.29 124.94 207,000
Mar 19, 2024 124.44 124.96 124.10 124.87 124.52 131,100
Mar 18, 2024 124.07 124.63 123.87 124.01 123.67 196,300
Mar 15, 2024 123.41 123.45 122.90 123.27 122.93 249,600
Mar 14, 2024 124.11 124.11 123.32 124.00 123.66 205,600
Mar 13, 2024 124.22 124.22 123.39 123.70 123.36 232,800
Mar 12, 2024 123.45 124.21 122.95 124.12 123.78 246,000
Mar 11, 2024 122.84 123.09 122.24 122.70 122.36 259,700
Mar 8, 2024 123.50 124.13 122.76 122.94 122.60 297,600
Mar 7, 2024 123.18 123.57 123.00 123.37 123.03 199,600
Mar 6, 2024 123.30 123.30 122.40 122.68 122.34 235,800
Mar 5, 2024 123.38 123.41 122.19 122.69 122.35 332,000
Mar 4, 2024 123.83 124.23 123.59 123.84 123.50 275,700
Mar 1, 2024 123.19 123.82 123.01 123.79 123.45 243,600
Feb 29, 2024 122.55 123.08 122.08 122.87 122.53 259,100
Feb 28, 2024 122.19 122.43 121.95 122.28 121.94 211,700
Feb 27, 2024 121.90 122.11 121.50 122.11 121.77 183,600
Feb 26, 2024 122.28 122.36 121.61 121.62 121.28 277,500
Feb 23, 2024 122.09 122.47 121.99 122.11 121.77 222,200
Feb 22, 2024 120.95 122.00 120.83 121.80 121.46 207,000
Feb 21, 2024 119.33 119.56 118.71 119.50 119.17 195,100
Feb 20, 2024 119.75 119.81 119.07 119.46 119.13 272,700
Feb 16, 2024 120.60 120.60 119.80 119.87 119.54 182,300
Feb 15, 2024 120.18 120.38 119.87 120.32 119.99 154,200
Feb 14, 2024 119.91 120.26 119.36 120.26 119.93 252,700
Feb 13, 2024 119.35 119.66 118.58 119.29 118.96 253,900
Feb 12, 2024 120.49 120.49 119.74 119.92 119.59 218,100
Feb 9, 2024 119.54 120.12 119.30 120.06 119.73 202,700
Feb 8, 2024 119.55 119.55 119.18 119.40 119.07 111,900
Feb 7, 2024 118.88 119.47 118.73 119.32 118.99 148,500
Feb 6, 2024 119.00 119.00 118.15 118.55 118.22 155,800
Feb 5, 2024 118.68 118.99 118.19 118.80 118.47 199,100
Feb 2, 2024 117.25 118.79 117.15 118.38 118.05 188,100
Feb 1, 2024 116.20 116.53 115.49 116.53 116.21 172,000
Jan 31, 2024 116.63 116.63 115.53 115.53 115.21 266,000
Jan 30, 2024 117.18 117.41 117.00 117.10 116.77 151,800
Jan 29, 2024 116.78 117.25 116.61 117.25 116.92 216,700
Jan 26, 2024 116.55 117.06 116.54 116.64 116.32 167,100
Jan 25, 2024 117.15 117.27 116.61 116.99 116.67 164,700
Jan 24, 2024 116.64 117.25 116.49 116.81 116.49 180,300
Jan 23, 2024 116.18 116.25 115.90 116.20 115.88 195,100
Jan 22, 2024 115.85 116.15 115.62 116.05 115.73 226,700
Jan 19, 2024 114.66 115.44 114.40 115.28 114.96 206,300
Jan 18, 2024 113.95 114.55 113.64 114.44 114.12 152,500
Jan 17, 2024 113.70 114.46 113.20 113.58 113.26 225,600
Jan 16, 2024 114.19 114.28 113.68 114.11 113.79 243,600
Jan 15, 2024 113.86 114.28 113.86 114.28 113.96 119,000
Jan 12, 2024 113.59 113.79 113.12 113.74 113.42 159,200
Jan 11, 2024 113.71 113.76 112.97 113.56 113.24 213,800
Jan 10, 2024 113.01 113.64 112.89 113.47 113.16 167,800
Jan 9, 2024 112.50 113.12 112.38 113.00 112.69 191,900
Jan 8, 2024 111.77 112.81 111.53 112.80 112.49 228,800
Jan 5, 2024 111.19 111.54 110.90 111.29 110.98 221,000
Jan 4, 2024 111.57 111.89 111.00 111.04 110.73 223,300
Jan 3, 2024 111.99 112.00 111.30 111.41 111.10 236,200
Jan 2, 2024 112.00 114.07 111.61 112.11 111.80 218,900
Dec 29, 2023 112.40 112.44 111.29 112.12 111.81 177,000
Dec 28, 2023 0.38 Dividend
Dec 28, 2023 112.15 112.40 111.88 112.20 111.89 157,000
Dec 27, 2023 112.10 112.45 111.97 112.40 111.71 194,100
Dec 22, 2023 112.15 112.43 111.89 112.11 111.43 145,800
Dec 21, 2023 112.38 112.38 111.52 112.15 111.47 153,600
Dec 20, 2023 113.04 113.15 111.66 111.66 110.98 192,400
Dec 19, 2023 112.90 113.10 112.65 113.10 112.41 164,300
Dec 18, 2023 112.51 113.15 112.50 112.98 112.29 192,100
Dec 15, 2023 112.53 112.53 111.98 112.24 111.56 224,500
Dec 14, 2023 113.10 113.20 112.10 112.57 111.88 185,900
Dec 13, 2023 112.12 113.03 112.03 112.94 112.25 163,500
Dec 12, 2023 111.56 112.26 111.54 112.26 111.57 104,600
Dec 11, 2023 111.05 111.60 110.79 111.60 110.92 125,000
Dec 8, 2023 110.76 111.33 110.66 111.25 110.57 139,600
Dec 7, 2023 110.52 110.94 110.46 110.84 110.16 53,600
Dec 6, 2023 110.81 110.81 109.90 109.99 109.32 119,300
Dec 5, 2023 109.91 110.41 109.91 110.40 109.73 106,600
Dec 4, 2023 110.03 110.09 109.45 110.02 109.35 128,300
Dec 1, 2023 109.74 110.34 109.48 110.21 109.54 174,700
Nov 30, 2023 110.31 110.31 109.55 110.22 109.55 122,300
Nov 29, 2023 110.61 110.78 109.89 109.92 109.25 92,500
Nov 28, 2023 109.82 110.19 109.60 109.87 109.20 139,400
Nov 27, 2023 110.44 110.51 110.08 110.13 109.46 127,100
Nov 24, 2023 110.54 110.66 110.04 110.66 109.98 90,000
Nov 23, 2023 111.27 111.35 111.08 111.25 110.57 46,000
Nov 22, 2023 111.30 111.50 110.75 110.89 110.21 135,500
Nov 21, 2023 110.60 110.60 110.10 110.48 109.81 111,700
Nov 20, 2023 110.15 111.11 110.10 110.93 110.25 151,700
Nov 17, 2023 110.00 110.14 109.73 109.99 109.32 90,100
Nov 16, 2023 109.84 110.24 109.70 110.24 109.57 140,700
Nov 15, 2023 109.58 109.69 109.22 109.47 108.80 130,300
Nov 14, 2023 109.00 109.75 108.99 109.33 108.66 204,700
Nov 13, 2023 107.97 108.23 107.79 108.09 107.43 117,200
Nov 10, 2023 107.29 108.21 107.00 108.12 107.46 129,300
Nov 9, 2023 107.60 107.60 106.51 106.56 105.91 118,400
Nov 8, 2023 107.36 107.42 106.84 107.36 106.70 134,400
Nov 7, 2023 106.59 107.10 106.41 106.97 106.32 104,300
Nov 6, 2023 105.92 106.15 105.55 106.15 105.50 116,600
Nov 3, 2023 105.53 106.02 105.46 105.71 105.06 116,200
Nov 2, 2023 104.74 105.34 104.68 105.28 104.64 261,100
Nov 1, 2023 103.49 104.40 103.39 104.25 103.61 224,500
Oct 31, 2023 102.49 103.23 102.25 103.19 102.56 120,100
Oct 30, 2023 101.70 102.42 101.59 102.16 101.54 164,200
Oct 27, 2023 101.80 102.16 101.01 101.34 100.72 203,900
Oct 26, 2023 102.45 102.50 101.30 101.49 100.87 249,500
Oct 25, 2023 103.38 103.40 102.37 102.45 101.82 167,300
Oct 24, 2023 103.18 103.75 102.94 103.47 102.84 144,300
Oct 23, 2023 102.32 103.39 102.05 102.42 101.79 225,300
Oct 20, 2023 103.66 103.80 102.72 102.75 102.12 188,700
Oct 19, 2023 105.29 105.40 103.93 104.12 103.48 168,500
Oct 18, 2023 105.49 105.79 104.72 104.90 104.26 183,900
Oct 17, 2023 105.49 106.17 105.20 105.79 105.14 122,900
Oct 16, 2023 105.21 106.00 105.14 105.58 104.94 133,700
Oct 13, 2023 105.90 106.04 104.56 104.85 104.21 120,400
Oct 12, 2023 105.71 106.30 105.10 105.63 104.99 118,600
Oct 11, 2023 105.39 105.58 104.97 105.54 104.90 99,700
Oct 10, 2023 104.70 105.64 104.70 104.99 104.35 132,800
Oct 6, 2023 102.90 104.70 102.70 104.40 103.76 174,900
Oct 5, 2023 103.83 103.90 103.00 103.53 102.90 112,000
Oct 4, 2023 103.15 103.96 103.06 103.93 103.30 95,300
Oct 3, 2023 103.48 103.81 102.53 102.82 102.19 117,800
Oct 2, 2023 103.51 104.10 103.27 103.92 103.29 99,500
Sep 29, 2023 103.32 103.73 102.89 103.26 102.63 111,600
Sep 28, 2023 0.32 Dividend
Sep 28, 2023 102.30 103.20 102.04 102.80 102.17 145,600
Sep 27, 2023 103.06 103.10 102.08 102.65 101.71 159,200
Sep 26, 2023 103.60 103.60 102.63 102.81 101.87 133,600
Sep 25, 2023 103.27 103.88 103.21 103.88 102.93 88,800
Sep 22, 2023 103.89 104.31 103.55 103.61 102.66 128,300
Sep 21, 2023 105.20 105.20 103.88 103.88 102.93 189,800
Sep 20, 2023 106.44 106.44 105.50 105.51 104.54 95,100
Sep 19, 2023 106.00 106.36 105.46 106.28 105.31 194,900
Sep 18, 2023 106.75 107.10 106.65 106.89 105.91 129,100
Sep 15, 2023 108.35 108.39 106.98 107.06 106.08 184,700
Sep 14, 2023 108.10 108.36 107.84 108.33 107.34 129,200
Sep 13, 2023 107.65 107.87 107.40 107.72 106.73 106,700
Sep 12, 2023 108.06 108.12 107.48 107.60 106.61 120,900
Sep 11, 2023 108.30 108.42 107.99 108.35 107.36 145,100
Sep 8, 2023 108.12 108.31 107.89 108.19 107.20 67,000
Sep 7, 2023 107.72 108.42 107.60 108.35 107.36 114,800
Sep 6, 2023 108.95 108.95 107.91 108.32 107.33 163,700
Sep 5, 2023 109.18 109.33 108.91 109.03 108.03 92,400
Sep 1, 2023 109.15 109.38 108.72 109.15 108.15 183,100
Aug 31, 2023 108.71 109.08 108.31 108.31 107.32 101,400
Aug 30, 2023 108.20 108.70 108.19 108.62 107.62 176,400
Aug 29, 2023 107.15 108.45 107.15 108.45 107.46 502,100
Aug 28, 2023 107.01 107.26 106.66 107.16 106.18 194,900
Aug 25, 2023 106.00 106.68 105.57 106.53 105.55 114,400
Aug 24, 2023 107.22 107.36 105.58 105.58 104.61 137,900
Aug 23, 2023 106.25 106.75 106.22 106.65 105.67 85,200
Aug 22, 2023 106.24 106.24 105.56 105.68 104.71 107,400
Aug 21, 2023 105.11 106.02 105.10 106.01 105.04 143,100
Aug 18, 2023 104.68 105.36 104.51 105.07 104.11 161,500
Aug 17, 2023 105.84 106.02 105.08 105.12 104.16 139,400
Aug 16, 2023 106.32 106.77 105.84 105.87 104.90 165,900
Aug 15, 2023 106.82 106.94 106.25 106.38 105.41 176,700
Aug 14, 2023 106.59 107.30 106.55 107.30 106.32 153,600
Aug 11, 2023 106.39 106.73 106.08 106.59 105.61 186,000
Aug 10, 2023 106.92 107.52 106.34 106.62 105.64 217,100
Aug 9, 2023 107.55 107.55 106.39 106.45 105.47 188,300
Aug 8, 2023 107.30 107.46 106.70 107.14 106.16 223,800
Aug 4, 2023 107.16 107.30 106.28 106.35 105.38 179,800
Aug 3, 2023 106.68 106.92 106.37 106.77 105.79 131,800
Aug 2, 2023 107.51 107.52 106.75 106.90 105.92 169,100
Aug 1, 2023 107.63 108.03 107.63 107.91 106.92 192,000
Jul 31, 2023 107.80 107.80 106.90 107.41 106.43 167,000
Jul 28, 2023 107.23 107.72 107.23 107.58 106.59 178,700
Jul 27, 2023 107.78 107.87 106.40 106.61 105.63 140,600
Jul 26, 2023 106.96 107.29 106.68 107.02 106.04 111,400
Jul 25, 2023 106.70 107.00 106.56 106.74 105.76 104,800
Jul 24, 2023 106.44 106.70 106.19 106.38 105.41 162,100
Jul 21, 2023 106.60 106.76 106.35 106.37 105.40 122,300
Jul 20, 2023 106.36 106.62 105.87 106.00 105.03 133,800
Jul 19, 2023 106.67 106.99 106.51 106.68 105.70 80,400
Jul 18, 2023 106.00 106.60 105.94 106.45 105.47 110,600
Jul 17, 2023 105.57 105.97 105.35 105.80 104.83 93,500
Jul 14, 2023 105.10 105.82 105.10 105.57 104.60 138,100
Jul 13, 2023 104.94 105.02 104.50 104.87 103.91 112,100
Jul 12, 2023 104.85 104.94 104.37 104.53 103.57 161,300
Jul 11, 2023 104.21 104.31 103.83 104.19 103.24 71,000
Jul 10, 2023 103.89 103.97 103.43 103.80 102.85 90,200
Jul 7, 2023 104.02 104.50 103.57 103.62 102.67 104,900
Jul 6, 2023 104.09 104.62 103.82 104.61 103.65 131,100
Jul 5, 2023 104.14 104.87 104.14 104.77 103.81 80,400
Jul 4, 2023 104.50 104.50 104.34 104.36 103.40 68,500
Jun 30, 2023 104.05 104.67 104.05 104.50 103.54 135,300
Jun 29, 2023 0.32 Dividend
Jun 29, 2023 103.24 103.30 102.80 103.25 102.30 115,900
Jun 28, 2023 103.02 103.50 102.86 103.18 101.91 130,900
Jun 27, 2023 101.72 102.80 101.72 102.67 101.41 134,400
Jun 26, 2023 101.95 102.19 101.29 101.34 100.10 106,200
Jun 23, 2023 102.55 102.55 101.89 102.02 100.77 132,600
Jun 22, 2023 102.14 102.56 102.00 102.56 101.30 85,700
Jun 21, 2023 102.95 102.95 102.20 102.21 100.96 170,800
Jun 20, 2023 103.29 103.56 103.08 103.33 102.06 157,500
Jun 19, 2023 103.58 103.89 103.38 103.60 102.33 56,900
Jun 16, 2023 104.66 104.66 103.51 103.59 102.32 115,200
Jun 15, 2023 103.75 104.31 103.39 104.01 102.73 139,500
Jun 14, 2023 103.55 103.76 102.95 103.69 102.42 138,700
Jun 13, 2023 103.36 103.57 103.07 103.43 102.16 95,500
Jun 12, 2023 102.44 103.14 102.28 103.14 101.88 123,900
Jun 9, 2023 102.04 102.36 101.82 102.03 100.78 133,400
Jun 8, 2023 101.37 102.05 101.30 101.94 100.69 107,200
Jun 7, 2023 102.18 102.36 101.39 101.50 100.26 119,200
Jun 6, 2023 102.16 102.22 101.83 102.11 100.86 149,800
Jun 5, 2023 102.40 102.56 101.94 102.23 100.98 112,000
Jun 2, 2023 101.36 102.42 101.30 102.20 100.95 101,300
Jun 1, 2023 100.84 101.15 100.30 100.88 99.64 255,000
May 31, 2023 101.43 101.47 100.57 100.92 99.68 279,600
May 30, 2023 102.09 102.20 101.43 101.65 100.40 156,100
May 29, 2023 102.00 102.07 101.90 101.98 100.73 94,100
May 26, 2023 100.79 101.88 100.69 101.70 100.45 262,100
May 25, 2023 100.40 100.79 100.00 100.58 99.35 285,600
May 24, 2023 99.34 99.73 99.14 99.44 98.22 132,500
May 23, 2023 100.22 100.50 99.44 99.53 98.31 177,700
May 19, 2023 100.86 101.08 100.37 100.58 99.35 135,200
May 18, 2023 99.46 100.75 99.46 100.67 99.44 155,300
May 17, 2023 98.60 99.40 98.55 99.31 98.09 180,700
May 16, 2023 98.36 98.71 98.21 98.40 97.19 96,000
May 15, 2023 99.11 99.15 98.63 98.93 97.72 125,700
May 12, 2023 99.21 99.26 98.72 99.26 98.04 81,100
May 11, 2023 98.61 98.95 98.35 98.95 97.74 213,200
May 10, 2023 98.36 98.44 97.55 98.23 97.03 139,400
May 9, 2023 98.04 98.11 97.82 97.84 96.64 75,700
May 8, 2023 97.90 98.29 97.70 98.29 97.08 108,000
May 5, 2023 97.96 98.44 97.85 98.16 96.96 112,400
May 4, 2023 98.51 98.51 97.42 97.53 96.33 228,900
May 3, 2023 99.71 100.00 98.84 98.87 97.66 178,400
May 2, 2023 100.24 100.32 98.95 99.59 98.37 163,600
May 1, 2023 100.26 100.51 100.10 100.21 98.98 114,400
Apr 28, 2023 99.88 100.30 99.50 100.20 98.97 161,400
Apr 27, 2023 98.62 99.82 98.59 99.71 98.49 142,800
Apr 26, 2023 98.51 98.70 98.01 98.20 97.00 119,900
Apr 25, 2023 99.37 99.55 98.49 98.52 97.31 220,600
Apr 24, 2023 99.26 99.55 98.96 99.31 98.09 100,900

Related Tickers