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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201949.1249.1248.8148.9648.967,600
May 23, 201949.0349.0348.5548.8448.8413,800
May 22, 201949.4549.5649.3849.4749.4717,100
May 21, 201949.5049.6449.4449.5649.5618,600
May 17, 201949.3249.9249.3249.5049.5014,400
May 16, 201949.5050.0249.5049.7549.7514,600
May 15, 201948.7649.4548.7349.3549.3522,100
May 14, 201948.8449.3248.7849.1049.1016,400
May 13, 201948.8649.0048.4948.6748.6724,700
May 10, 201949.4450.0048.9049.7549.7521,400
May 09, 201949.3449.6949.1049.6549.6517,300
May 08, 201949.8250.0649.7349.8049.8015,500
May 07, 201950.2650.3049.5049.8749.8725,800
May 06, 201950.0950.7650.0450.7250.7217,700
May 03, 201950.7150.9450.6650.9350.9312,100
May 02, 201950.4850.6750.1850.4250.4219,400
May 01, 201951.0051.0650.5750.6050.6048,300
Apr 30, 201950.8550.9150.5950.9150.918,700
Apr 29, 201950.8650.9650.8250.9050.9017,000
Apr 26, 201950.6250.8050.5050.8050.808,000
Apr 25, 201950.5650.6950.3850.6050.6017,800
Apr 24, 201950.7350.7650.6250.6250.6228,900
Apr 23, 201950.3650.7350.3250.7050.7017,000
Apr 22, 201950.0250.2750.0250.2550.2510,100
Apr 18, 201950.2050.2650.0050.2050.2011,500
Apr 17, 201950.4550.4550.0750.1450.149,900
Apr 16, 201950.3550.3750.1950.2350.2311,100
Apr 15, 201950.2250.2650.0850.2150.2116,500
Apr 12, 201950.1950.2850.1450.2050.2013,600
Apr 11, 201950.0450.0449.8249.9349.9324,600
Apr 10, 201949.8249.9449.8049.8849.8820,000
Apr 09, 201949.7949.8349.6749.7249.7222,200
Apr 08, 201949.9050.0049.7749.9849.9827,900
Apr 05, 201949.9049.9749.8549.9549.9518,300
Apr 04, 201949.6549.7749.5949.7349.7313,100
Apr 03, 201949.7649.8249.5049.6549.6515,000
Apr 02, 201949.5649.5649.3949.5449.549,200
Apr 01, 201949.3049.5649.2749.5649.5623,000
Mar 29, 201948.9348.9848.7348.9448.9430,600
Mar 28, 201948.5348.7048.3848.6648.6616,900
Mar 27, 201948.6848.8048.1948.4348.4330,200
Mar 26, 201948.6948.8248.5048.6348.6324,100
Mar 25, 201948.1948.5348.1048.3848.3831,800
Mar 22, 201949.1149.1548.4048.4348.4318,500
Mar 21, 201948.6549.4048.6449.3049.3019,000
Mar 21, 20190.23531 Dividend
Mar 20, 201949.1849.3748.8849.0748.8332,700
Mar 19, 201949.4349.5049.0849.1148.8725,100
Mar 18, 201949.0849.2249.0549.2048.9620,600
Mar 15, 201948.9149.1348.8748.9848.7529,200
Mar 14, 201948.7848.8748.7248.7848.5531,700
Mar 13, 201948.6848.9448.6848.7948.5618,300
Mar 12, 201948.3748.5748.3748.4748.2413,300
Mar 11, 201947.7648.4447.7448.3248.0930,500
Mar 08, 201947.3047.6147.2747.6147.3814,400
Mar 07, 201947.9848.0147.6047.7147.4834,900
Mar 06, 201948.4448.4448.0748.1347.9015,900
Mar 05, 201948.5348.5348.3348.4348.2017,100
Mar 04, 201948.8948.8948.0548.4448.2117,500
Mar 01, 201948.6848.7448.4848.6748.448,400
Feb 28, 201948.8648.8648.3048.3148.0814,700
Feb 27, 201948.3648.4648.2148.4448.2120,700
Feb 26, 201948.4648.6048.4348.5348.3019,000
Feb 25, 201948.7048.8148.4948.5348.3024,300
Feb 22, 201948.2848.4648.2548.4348.2011,400
Feb 21, 201948.2148.2247.9948.1247.8914,900
Feb 20, 201948.2548.3448.1748.3048.0716,000
Feb 19, 201948.0348.3548.0348.2848.0526,900
Feb 15, 201947.9248.1447.9248.1447.9131,000
Feb 14, 201947.5547.7847.4347.6447.4118,900
Feb 13, 201947.7647.8847.6947.7547.527,400
Feb 12, 201947.3247.6647.3247.5747.3421,800
Feb 11, 201947.0847.1246.8946.9746.7414,400
Feb 08, 201946.6646.8546.5046.8546.6320,500
Feb 07, 201947.0647.0946.6446.8946.6726,000
Feb 06, 201947.3747.4047.2647.3747.1414,400
Feb 05, 201947.2947.4547.2247.4047.1719,100
Feb 04, 201946.9247.1546.8047.1546.9211,300
Feb 01, 201946.8747.0446.7646.8946.6732,700
Jan 31, 201946.4846.9446.4546.7846.5616,300
Jan 30, 201946.0946.5845.9546.4746.2523,800
Jan 29, 201945.8445.9245.7345.7945.5714,200
Jan 28, 201945.5045.8545.5045.8045.5858,100
Jan 25, 201946.1546.3346.1146.1645.9414,200
Jan 24, 201945.8045.9045.6345.8545.6315,400
Jan 23, 201945.8846.0045.3745.8045.5826,200
Jan 22, 201946.0446.0745.4445.5045.2844,300
Jan 21, 201946.5046.5246.1646.3346.1111,600
Jan 18, 201946.5046.5045.9546.2846.0648,700
Jan 17, 201945.2745.8445.2645.7045.4814,100
Jan 16, 201945.4045.5345.3545.4045.1858,900
Jan 15, 201944.8445.3244.8445.2645.0416,100
Jan 14, 201944.6844.9344.6544.8644.6428,300
Jan 11, 201944.8845.0444.7545.0244.8024,000
Jan 10, 201944.6445.0944.4945.0644.8428,500
Jan 09, 201944.8545.0144.5944.8644.6457,700
Jan 08, 201944.7344.7344.2544.6744.4671,800
Jan 07, 201944.1844.5343.9244.2844.07101,900
Jan 04, 201943.1044.0543.1043.9243.7127,500
Jan 03, 201943.2943.2942.5042.5042.3082,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...