Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

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

132.95
+0.99
+(0.75%)
At close: 3:59:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 2025129.23134.50132.05132.95132.95353,827
Apr 11, 2025129.23132.60128.66131.96131.96374,400
Apr 10, 2025133.98134.00127.08130.87130.87877,100
Apr 9, 2025124.51137.04124.45136.49136.491,019,100
Apr 8, 2025131.66132.17124.18125.90125.90807,300
Apr 7, 2025122.90132.00121.61127.94127.941,395,200
Apr 4, 2025132.20132.98127.84128.02128.021,244,900
Apr 3, 2025138.25142.00134.60134.61134.611,322,300
Apr 2, 2025141.42144.50141.42143.92143.92185,000
Apr 1, 2025142.72143.36141.65142.85142.85184,600
Mar 31, 2025140.46143.34140.00143.03143.03346,200
Mar 28, 2025144.25144.25141.32141.53141.53533,500
Mar 27, 2025 0.40 Dividend
Mar 27, 2025144.41145.36144.02144.44144.44138,100
Mar 26, 2025146.53146.56144.62145.00144.60256,500
Mar 25, 2025146.90147.10146.37146.67146.27226,500
Mar 24, 2025146.03147.00145.84146.75146.35260,400
Mar 21, 2025143.35144.61143.05144.61144.21183,000
Mar 20, 2025144.29145.77143.71144.04143.64187,800
Mar 19, 2025143.39145.38143.12144.57144.17203,600
Mar 18, 2025143.88143.88142.44142.76142.37226,300
Mar 17, 2025143.73144.80143.30144.12143.72282,600
Mar 14, 2025142.38144.10142.38143.98143.58351,800
Mar 13, 2025143.06143.10141.30141.68141.29315,700
Mar 12, 2025143.85144.31141.97143.08142.69378,200
Mar 11, 2025143.31144.36142.48142.67142.28525,400
Mar 10, 2025145.77146.05143.13144.04143.64503,700
Mar 7, 2025145.90147.62144.97147.37146.97551,500
Mar 6, 2025147.00147.37145.24145.81145.41508,400
Mar 5, 2025147.45149.19146.95148.80148.39563,700
Mar 4, 2025149.00150.62147.70148.60148.19658,900
Mar 3, 2025152.96153.20150.10150.70150.29411,700
Feb 28, 2025150.36153.06149.86153.00152.58439,600
Feb 27, 2025153.10153.60150.31150.33149.92339,300
Feb 26, 2025152.10153.06151.02151.71151.29293,800
Feb 25, 2025151.48151.81150.13151.34150.92338,500
Feb 24, 2025152.29152.70151.20151.50151.08337,600
Feb 21, 2025154.12154.12151.88151.95151.53407,000
Feb 20, 2025154.65154.65153.33154.03153.61307,900
Feb 19, 2025154.20155.33154.17155.21154.78180,000
Feb 18, 2025154.43154.48153.70154.35153.93232,200
Feb 14, 2025153.80154.02153.68153.85153.43159,800
Feb 13, 2025153.69154.30153.25153.94153.52205,700
Feb 12, 2025152.94153.67152.70153.39152.97233,000
Feb 11, 2025153.52154.18153.46153.92153.50171,500
Feb 10, 2025154.15154.36153.79154.00153.58207,900
Feb 7, 2025154.43154.67152.56152.74152.32390,400
Feb 6, 2025154.70154.70153.60154.34153.92198,000
Feb 5, 2025152.68154.00152.26153.96153.54213,600
Feb 4, 2025154.94154.94152.76153.38152.96540,100
Feb 3, 2025147.00155.63142.59154.94154.511,078,800
Jan 31, 2025156.92157.38155.15155.78155.35568,000
Jan 30, 2025155.00156.83154.06155.96155.53360,300
Jan 29, 2025155.15155.35154.00154.50154.08332,900
Jan 28, 2025153.73155.11152.98154.94154.51279,200
Jan 27, 2025152.40153.59152.24153.31152.89600,700
Jan 24, 2025155.61155.81154.95155.23154.80356,000
Jan 23, 2025155.28155.96154.98155.95155.52405,800
Jan 22, 2025154.87155.48154.85155.30154.87354,500
Jan 21, 2025154.41154.50153.22153.79153.37393,700
Jan 20, 2025153.90155.76152.57153.90153.48443,400
Jan 17, 2025153.48154.12152.80153.90153.48427,500
Jan 16, 2025152.00152.22151.37151.58151.16237,100
Jan 15, 2025150.39151.46150.20151.18150.77246,400
Jan 14, 2025149.73149.79148.00148.80148.39302,300
Jan 13, 2025147.79149.11147.59149.02148.61348,400
Jan 10, 2025150.04150.53148.55149.05148.64568,300
Jan 9, 2025150.79151.25150.72150.76150.35262,100
Jan 8, 2025150.88151.09149.93150.92150.51442,200
Jan 7, 2025152.41152.44150.04150.45150.04431,500
Jan 6, 2025152.40153.39151.46151.77151.35483,300
Jan 3, 2025150.79152.40150.61152.25151.83388,900
Jan 2, 2025151.29151.85148.93149.87149.46884,500
Dec 31, 2024151.26151.38149.65149.99149.58369,000
Dec 30, 2024 0.40 Dividend
Dec 30, 2024150.89151.18150.01150.35149.94415,800
Dec 27, 2024153.88155.00152.32153.05152.23347,900
Dec 24, 2024152.76154.25152.70154.25153.42246,300
Dec 23, 2024152.35152.63151.34152.59151.77268,900
Dec 20, 2024149.36152.50149.13151.67150.86559,100
Dec 19, 2024151.22151.45150.07150.09149.29465,700
Dec 18, 2024153.98154.62150.72150.90150.09627,300
Dec 17, 2024153.67154.23153.48153.91153.09230,300
Dec 16, 2024153.80154.05153.44153.88153.06255,500
Dec 13, 2024153.36153.69152.69153.14152.32210,100
Dec 12, 2024153.09153.32152.70153.03152.21212,100
Dec 11, 2024152.98153.27152.42153.11152.29234,200
Dec 10, 2024152.70152.91151.83152.01151.20215,100
Dec 9, 2024152.65152.69151.90152.46151.64268,900
Dec 6, 2024152.40153.41152.40153.08152.26199,300
Dec 5, 2024151.77152.23151.39151.43150.62252,100
Dec 4, 2024151.57152.11151.43152.03151.22224,300
Dec 3, 2024150.69151.28150.59151.18150.37178,900
Dec 2, 2024150.80151.24150.75150.88150.07273,200
Nov 29, 2024149.82150.41149.70150.36149.56191,300
Nov 28, 2024149.70149.94149.52149.78148.98123,600
Nov 27, 2024150.31150.31149.13149.42148.62386,200
Nov 26, 2024150.25150.60149.84150.43149.63251,800
Nov 25, 2024149.04149.37148.27148.68147.88286,400
Nov 22, 2024147.64148.34147.57148.17147.38218,900
Nov 21, 2024147.32147.92145.74147.57146.78232,800
Nov 20, 2024146.90147.03145.80146.84146.05191,600
Nov 19, 2024145.64146.96145.45146.66145.88183,600
Nov 18, 2024146.93147.29146.44146.67145.89222,800
Nov 15, 2024147.57147.77146.37146.90146.11351,400
Nov 14, 2024148.94149.04148.30148.45147.66218,000
Nov 13, 2024148.43149.12148.24148.77147.97196,100
Nov 12, 2024148.59148.70147.62148.05147.26185,600
Nov 11, 2024148.86148.91147.99148.36147.57301,600
Nov 8, 2024147.53148.50147.53148.07147.28249,500
Nov 7, 2024146.52147.05146.34146.95146.16351,500
Nov 6, 2024146.48146.78145.23146.65145.87398,800
Nov 5, 2024140.86142.00140.77141.97141.21225,400
Nov 4, 2024141.22141.37140.50140.95140.20191,800
Nov 1, 2024141.55142.53141.50141.88141.12202,300
Oct 31, 2024142.82143.18140.90140.91140.16376,100
Oct 30, 2024144.10144.40143.31143.37142.60205,900
Oct 29, 2024143.55144.40143.16144.06143.29174,700
Oct 28, 2024144.00144.04143.50143.52142.75186,800
Oct 25, 2024143.30144.21142.93143.19142.42210,700
Oct 24, 2024142.74142.95142.24142.78142.02160,200
Oct 23, 2024143.22143.39141.60142.31141.55234,800
Oct 22, 2024143.00143.73142.70143.47142.70187,400
Oct 21, 2024143.78143.90143.05143.70142.93234,300
Oct 18, 2024143.32143.83143.00143.60142.83174,600
Oct 17, 2024143.65143.68142.92143.01142.24194,000
Oct 16, 2024142.34142.69141.88142.47141.71179,100
Oct 15, 2024143.56143.72142.05142.19141.43231,300
Oct 11, 2024141.07142.10141.00141.94141.18155,400
Oct 10, 2024140.90141.34140.70140.86140.11201,000
Oct 9, 2024139.66141.01139.43140.83140.08179,600
Oct 8, 2024138.50139.37138.35139.20138.46157,100
Oct 7, 2024138.35138.52137.49137.60136.86256,000
Oct 4, 2024138.23138.46137.30138.39137.65344,500
Oct 3, 2024136.68137.27136.21136.99136.26215,800
Oct 2, 2024136.23136.81135.74136.60135.87138,500
Oct 1, 2024137.89138.02136.04136.51135.78411,000
Sep 30, 2024137.25138.20136.85138.05137.31248,600
Sep 27, 2024 0.36 Dividend
Sep 27, 2024137.69137.75137.30137.44136.70174,400
Sep 26, 2024138.12138.15137.15137.68136.59164,400
Sep 25, 2024137.22137.28136.87137.23136.14113,000
Sep 24, 2024137.39137.39136.68137.00135.91156,400
Sep 23, 2024137.59138.00136.91137.33136.24178,200
Sep 20, 2024137.60137.75137.07137.50136.41181,600
Sep 19, 2024137.67138.20137.47137.69136.60257,200
Sep 18, 2024136.24137.15135.86136.02134.94311,500
Sep 17, 2024136.80137.01135.75136.21135.13171,800
Sep 16, 2024135.85136.12135.45136.04134.96171,300
Sep 13, 2024135.23136.20135.17135.87134.79225,300
Sep 12, 2024134.32135.24133.80135.00133.93164,900
Sep 11, 2024132.77134.06130.80133.88132.82209,300
Sep 10, 2024132.36132.89131.60132.81131.76156,700
Sep 9, 2024131.45132.02131.04131.81130.76240,100
Sep 6, 2024132.05132.58130.19130.37129.34351,900
Sep 5, 2024132.44133.14131.63132.00130.95222,100
Sep 4, 2024132.69133.32132.19132.53131.48272,700
Sep 3, 2024134.91135.10132.54133.05131.99316,500
Aug 30, 2024134.63135.26133.96135.19134.12151,800
Aug 29, 2024134.38135.03133.69133.96132.90202,200
Aug 28, 2024134.52134.59133.17133.92132.86159,800
Aug 27, 2024134.07134.58133.86134.34133.27173,300
Aug 26, 2024135.18135.33134.09134.55133.48214,400
Aug 23, 2024135.25135.55134.12135.15134.08162,400
Aug 22, 2024136.06136.25134.43134.70133.63177,700
Aug 21, 2024135.46135.95134.90135.68134.60147,500
Aug 20, 2024135.60136.05135.22135.40134.33137,600
Aug 19, 2024135.00135.74134.63135.74134.66183,600
Aug 16, 2024134.69135.23134.62134.92133.85223,900
Aug 15, 2024134.08135.17134.00135.15134.08217,700
Aug 14, 2024132.50132.90131.70132.76131.71152,600
Aug 13, 2024131.05132.26131.01132.26131.21182,000
Aug 12, 2024130.59130.89129.84130.35129.32184,100
Aug 9, 2024129.60130.50129.26130.22129.19208,500
Aug 8, 2024128.14129.82127.87129.69128.66199,500
Aug 7, 2024129.28129.94126.74126.88125.87405,600
Aug 6, 2024127.98129.71127.00128.10127.08751,500
Aug 2, 2024132.00132.26130.33131.47130.43905,400
Aug 1, 2024135.75136.20133.30133.98132.92290,000
Jul 31, 2024134.89135.80134.59135.30134.23206,700
Jul 30, 2024134.74134.87132.69133.60132.54222,600
Jul 29, 2024134.54134.86133.85134.30133.23156,400
Jul 26, 2024133.50134.60133.17133.97132.91203,400
Jul 25, 2024133.25134.41132.25132.43131.38260,300
Jul 24, 2024134.60135.52132.85132.99131.94288,700
Jul 23, 2024135.92136.37135.66135.77134.69196,600
Jul 22, 2024135.55135.85134.96135.84134.76215,400
Jul 19, 2024135.10135.32133.90134.16133.10259,600
Jul 18, 2024136.06136.27134.35134.93133.86278,600
Jul 17, 2024136.21137.46135.65135.76134.68271,200
Jul 16, 2024137.28137.50136.91137.34136.25189,600
Jul 15, 2024136.50137.28136.21136.54135.46209,100
Jul 12, 2024135.23136.66135.19135.65134.57198,600
Jul 11, 2024136.00136.08134.85135.05133.98238,800
Jul 10, 2024135.15136.10134.93136.08135.00232,000
Jul 9, 2024135.00135.15134.76134.79133.72182,000
Jul 8, 2024134.85134.87134.49134.81133.74213,900
Jul 5, 2024133.80134.66133.76134.51133.44179,700
Jul 4, 2024134.09134.09133.61133.63132.57129,600
Jul 3, 2024133.41134.00133.14133.93132.87163,000
Jul 2, 2024132.68133.53132.68133.53132.47213,200
Jun 28, 2024 0.38 Dividend
Jun 28, 2024133.45134.15132.33132.46131.41343,500
Jun 27, 2024133.36133.92133.14133.42131.99139,900
Jun 26, 2024132.88133.60132.82133.53132.10160,600
Jun 25, 2024132.47132.88132.37132.88131.45120,400
Jun 24, 2024133.00133.40132.30132.33130.91234,200
Jun 21, 2024133.36133.46132.97133.11131.68224,100
Jun 20, 2024133.98134.04132.98133.16131.73341,900
Jun 19, 2024134.02134.22133.75134.09132.65314,800
Jun 18, 2024133.82133.95133.54133.84132.40308,300
Jun 17, 2024132.68133.94132.51133.59132.16275,800
Jun 14, 2024132.63132.75132.24132.66131.24309,100
Jun 13, 2024132.69132.81132.20132.75131.33197,100
Jun 12, 2024131.80132.84131.80132.30130.88201,600
Jun 11, 2024130.95131.39130.57131.39129.98147,300
Jun 10, 2024130.70131.21130.62131.14129.73213,200
Jun 7, 2024130.25131.36130.10130.76129.36213,100
Jun 6, 2024130.36130.45129.70130.02128.62158,700
Jun 5, 2024129.16130.24128.98130.24128.84195,100
Jun 4, 2024128.05128.77127.90128.59127.21130,000
Jun 3, 2024128.29128.33127.00128.05126.68186,200
May 31, 2024127.31127.84125.90127.83126.46230,500
May 30, 2024127.95127.95127.00127.25125.88157,700
May 29, 2024128.09128.62127.90128.33126.95127,100
May 28, 2024128.65128.66128.10128.65127.27184,900
May 27, 2024128.80129.30128.66128.92127.54159,700
May 24, 2024128.75128.91128.44128.78127.40212,300
May 23, 2024129.56129.56128.31128.51127.13255,200
May 22, 2024129.15129.24128.59129.00127.62162,700
May 21, 2024128.68129.10128.56129.04127.65173,000
May 17, 2024128.20128.23127.85128.20126.82173,500
May 16, 2024128.40128.76128.09128.11126.73220,500
May 15, 2024127.43128.33127.43128.30126.92263,200
May 14, 2024126.58127.20126.45127.13125.77117,900
May 13, 2024127.16127.16126.55126.72125.36163,300
May 10, 2024126.71126.84126.40126.79125.43129,500
May 9, 2024126.43126.59126.04126.59125.23172,500
May 8, 2024126.06126.50126.02126.43125.07140,300
May 7, 2024125.92126.59125.92126.40125.04160,700
May 6, 2024124.93125.64124.75125.64124.29180,200
May 3, 2024123.99124.63123.80124.49123.15227,500
May 2, 2024123.06123.12122.05122.85121.53201,700
May 1, 2024123.05123.94122.45122.55121.23226,900
Apr 30, 2024124.22124.61123.06123.06121.74176,400
Apr 29, 2024124.04124.21123.45124.00122.67185,600
Apr 26, 2024123.15124.01123.12123.67122.34161,600
Apr 25, 2024121.89122.50121.51122.43121.12223,300
Apr 24, 2024123.59123.70122.88123.29121.97205,200
Apr 23, 2024122.35123.00122.18122.91121.59193,400
Apr 22, 2024121.61122.38121.07121.95120.64265,100
Apr 19, 2024122.13122.36120.89121.17119.87290,000
Apr 18, 2024122.93123.28122.25122.41121.10224,700
Apr 17, 2024124.38124.38122.70122.70121.38239,100
Apr 16, 2024124.06124.38123.66124.00122.67253,000
Apr 15, 2024125.90126.00123.60123.80122.47392,200

Related Tickers