Singapore markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
128.74+0.54 (+0.42%)
As of 12:42PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024128.68128.86128.56128.74128.74115,527
17 May 2024128.20128.23127.85128.20128.20173,500
16 May 2024128.40128.76128.09128.11128.11220,500
15 May 2024127.43128.33127.43128.30128.30263,200
14 May 2024126.58127.20126.45127.13127.13117,900
13 May 2024127.16127.16126.55126.72126.72163,300
10 May 2024126.71126.84126.40126.79126.79129,500
09 May 2024126.43126.59126.04126.59126.59172,500
08 May 2024126.06126.50126.02126.43126.43140,300
07 May 2024125.92126.59125.92126.40126.40160,700
06 May 2024124.93125.64124.75125.64125.64180,200
03 May 2024123.99124.63123.80124.49124.49227,500
02 May 2024123.06123.12122.05122.85122.85201,700
01 May 2024123.05123.94122.45122.55122.55226,900
30 Apr 2024124.22124.61123.06123.06123.06176,400
29 Apr 2024124.04124.21123.45124.00124.00185,600
26 Apr 2024123.15124.01123.12123.67123.67161,600
25 Apr 2024121.89122.50121.51122.43122.43223,300
24 Apr 2024123.59123.70122.88123.29123.29205,200
23 Apr 2024122.35123.00122.18122.91122.91193,400
22 Apr 2024121.61122.38121.07121.95121.95265,100
19 Apr 2024122.13122.36120.89121.17121.17290,000
18 Apr 2024122.93123.28122.25122.41122.41224,700
17 Apr 2024124.38124.38122.70122.70122.70239,100
16 Apr 2024124.06124.38123.66124.00124.00253,000
15 Apr 2024125.90126.00123.60123.80123.80392,200
12 Apr 2024125.99126.10124.87125.31125.31244,100
11 Apr 2024125.50126.40124.95126.18126.18218,800
10 Apr 2024124.60125.41124.60125.13125.13235,500
09 Apr 2024125.65125.65124.47125.43125.43175,500
08 Apr 2024125.60125.71125.15125.37125.37183,900
05 Apr 2024124.68125.80124.68125.43125.43189,100
04 Apr 2024125.69125.76123.70123.70123.70288,000
03 Apr 2024125.06125.36124.75125.10125.10237,500
02 Apr 2024125.40125.40124.75125.32125.32239,100
01 Apr 2024126.50126.54125.90126.21126.21203,200
28 Mar 2024126.30126.43125.94126.13126.13175,300
27 Mar 2024126.23126.30125.58126.30126.30138,200
26 Mar 2024125.76125.94125.35125.39125.39144,500
25 Mar 2024125.80125.99125.56125.70125.70212,700
22 Mar 2024126.23126.53125.94126.38126.38171,500
22 Mar 20240.35 Dividend
21 Mar 2024126.40126.62126.03126.09125.74182,900
20 Mar 2024125.25125.32124.66125.29124.94207,000
19 Mar 2024124.44124.96124.10124.87124.52131,100
18 Mar 2024124.07124.63123.87124.01123.67196,300
15 Mar 2024123.41123.45122.90123.27122.93249,600
14 Mar 2024124.11124.11123.32124.00123.66205,600
13 Mar 2024124.22124.22123.39123.70123.36232,800
12 Mar 2024123.45124.21122.95124.12123.78246,000
11 Mar 2024122.84123.09122.24122.70122.36259,700
08 Mar 2024123.50124.13122.76122.94122.60297,600
07 Mar 2024123.18123.57123.00123.37123.03199,600
06 Mar 2024123.30123.30122.40122.68122.34235,800
05 Mar 2024123.38123.41122.19122.69122.35332,000
04 Mar 2024123.83124.23123.59123.84123.50275,700
01 Mar 2024123.19123.82123.01123.79123.45243,600
29 Feb 2024122.55123.08122.08122.87122.53259,100
28 Feb 2024122.19122.43121.95122.28121.94211,700
27 Feb 2024121.90122.11121.50122.11121.77183,600
26 Feb 2024122.28122.36121.61121.62121.28277,500
23 Feb 2024122.09122.47121.99122.11121.77222,200
22 Feb 2024120.95122.00120.83121.80121.46207,000
21 Feb 2024119.33119.56118.71119.50119.17195,100
20 Feb 2024119.75119.81119.07119.46119.13272,700
16 Feb 2024120.60120.60119.80119.87119.54182,300
15 Feb 2024120.18120.38119.87120.32119.99154,200
14 Feb 2024119.91120.26119.36120.26119.93252,700
13 Feb 2024119.35119.66118.58119.29118.96253,900
12 Feb 2024120.49120.49119.74119.92119.59218,100
09 Feb 2024119.54120.12119.30120.06119.73202,700
08 Feb 2024119.55119.55119.18119.40119.07111,900
07 Feb 2024118.88119.47118.73119.32118.99148,500
06 Feb 2024119.00119.00118.15118.55118.22155,800
05 Feb 2024118.68118.99118.19118.80118.47199,100
02 Feb 2024117.25118.79117.15118.38118.05188,100
01 Feb 2024116.20116.53115.49116.53116.21172,000
31 Jan 2024116.63116.63115.53115.53115.21266,000
30 Jan 2024117.18117.41117.00117.10116.77151,800
29 Jan 2024116.78117.25116.61117.25116.92216,700
26 Jan 2024116.55117.06116.54116.64116.32167,100
25 Jan 2024117.15117.27116.61116.99116.67164,700
24 Jan 2024116.64117.25116.49116.81116.49180,300
23 Jan 2024116.18116.25115.90116.20115.88195,100
22 Jan 2024115.85116.15115.62116.05115.73226,700
19 Jan 2024114.66115.44114.40115.28114.96206,300
18 Jan 2024113.95114.55113.64114.44114.12152,500
17 Jan 2024113.70114.46113.20113.58113.26225,600
16 Jan 2024114.19114.28113.68114.11113.79243,600
15 Jan 2024113.86114.28113.86114.28113.96119,000
12 Jan 2024113.59113.79113.12113.74113.42159,200
11 Jan 2024113.71113.76112.97113.56113.24213,800
10 Jan 2024113.01113.64112.89113.47113.16167,800
09 Jan 2024112.50113.12112.38113.00112.69191,900
08 Jan 2024111.77112.81111.53112.80112.49228,800
05 Jan 2024111.19111.54110.90111.29110.98221,000
04 Jan 2024111.57111.89111.00111.04110.73223,300
03 Jan 2024111.99112.00111.30111.41111.10236,200
02 Jan 2024112.00114.07111.61112.11111.80218,900
29 Dec 2023112.40112.44111.29112.12111.81177,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...