New Zealand markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
123.29+0.38 (+0.31%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Dec 2023112.15112.40111.88112.20111.89157,000
28 Dec 20230.375 Dividend
27 Dec 2023112.10112.45111.97112.40111.71194,100
22 Dec 2023112.15112.43111.89112.11111.43145,800
21 Dec 2023112.38112.38111.52112.15111.47153,600
20 Dec 2023113.04113.15111.66111.66110.98192,400
19 Dec 2023112.90113.10112.65113.10112.41164,300
18 Dec 2023112.51113.15112.50112.98112.29192,100
15 Dec 2023112.53112.53111.98112.24111.56224,500
14 Dec 2023113.10113.20112.10112.57111.88185,900
13 Dec 2023112.12113.03112.03112.94112.25163,500
12 Dec 2023111.56112.26111.54112.26111.57104,600
11 Dec 2023111.05111.60110.79111.60110.92125,000
08 Dec 2023110.76111.33110.66111.25110.57139,600
07 Dec 2023110.52110.94110.46110.84110.1653,600
06 Dec 2023110.81110.81109.90109.99109.32119,300
05 Dec 2023109.91110.41109.91110.40109.73106,600
04 Dec 2023110.03110.09109.45110.02109.35128,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...