Toronto - Delayed Quote
CAD
Vanguard S&P 500 Index ETF (VFV.TO)
187.84
-3.73
(-1.95%)
At close: October 30 at 3:59:50 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
189.22
189.22
186.35
187.84
187.84
607,900
Oct 29, 2026
191.68
191.78
190.65
191.57
191.57
269,200
Oct 28, 2026
193.00
193.00
191.88
192.28
192.28
274,300
Oct 27, 2026
191.52
192.75
191.04
192.44
192.44
165,400
Oct 26, 2026
190.28
191.84
190.25
190.89
190.89
261,100
Oct 23, 2026
189.09
190.03
188.80
189.37
189.37
415,400
Oct 22, 2026
191.49
191.63
189.73
190.42
190.42
552,400
Oct 21, 2026
192.93
193.60
192.44
193.28
193.28
310,600
Oct 20, 2026
191.56
193.00
190.88
192.27
192.27
280,300
Oct 19, 2026
192.34
193.11
192.20
192.50
192.50
278,400
Oct 16, 2026
194.88
194.92
191.54
192.10
192.10
535,200
Oct 15, 2026
193.68
195.18
193.13
194.81
194.81
309,000
Oct 14, 2026
196.75
197.25
194.49
194.88
194.88
271,600
Oct 13, 2026
197.30
197.30
196.24
196.84
196.84
271,100
Oct 9, 2026
197.21
197.83
196.89
197.56
197.56
194,500
Oct 8, 2026
196.57
196.92
194.99
195.78
195.78
330,700
Oct 7, 2026
196.86
197.28
196.09
197.26
197.26
218,100
Oct 6, 2026
196.90
197.83
196.90
197.00
197.00
211,200
Oct 5, 2026
195.33
196.93
195.22
196.52
196.52
183,400
Oct 2, 2026
195.00
195.57
194.63
195.08
195.08
270,700
Oct 1, 2026
193.75
193.88
192.40
193.30
193.30
412,200
Sep 30, 2026
193.27
194.54
193.12
193.12
193.12
168,100
Sep 29, 2026
193.41
193.41
192.59
192.82
192.82
361,600
Sep 28, 2026
0.408
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
193.70
193.91
192.56
193.04
193.04
431,000
Sep 25, 2026
193.86
194.80
193.38
194.55
194.14
291,400
Sep 24, 2026
192.72
193.82
192.47
193.52
193.11
215,400
Sep 23, 2026
194.10
194.19
192.83
193.11
192.71
180,600
Sep 22, 2026
193.96
194.38
193.87
194.08
193.67
230,500
Sep 21, 2026
191.22
193.95
191.22
193.63
193.22
306,600
Sep 18, 2026
190.16
190.30
189.44
190.07
189.67
167,900
Sep 17, 2026
190.00
190.00
189.01
189.82
189.42
181,600
Sep 16, 2026
188.39
188.97
186.75
187.77
187.38
245,500
Sep 15, 2026
188.40
188.42
187.25
187.56
187.17
162,200
Sep 14, 2026
187.71
188.86
187.56
188.15
187.76
325,100
Sep 11, 2026
188.62
189.11
188.37
188.58
188.18
210,000
Sep 10, 2026
186.42
186.98
186.10
186.50
186.11
313,400
Sep 9, 2026
187.30
187.61
187.05
187.27
186.88
229,600
Sep 8, 2026
188.66
188.70
187.68
187.76
187.37
306,400
Sep 4, 2026
189.72
190.50
189.38
189.54
189.14
173,000
Sep 3, 2026
188.56
189.88
188.40
189.58
189.18
286,500
Sep 2, 2026
188.77
189.13
188.23
188.39
187.99
291,200
Sep 1, 2026
188.39
189.15
187.90
188.33
187.94
260,900
Aug 31, 2026
189.49
189.53
188.64
189.16
188.76
244,200
Aug 28, 2026
190.31
191.62
190.10
190.38
189.98
304,300
Aug 27, 2026
189.55
190.43
189.13
190.10
189.70
222,900
Aug 26, 2026
188.72
189.46
188.61
189.05
188.65
160,400
Aug 25, 2026
188.76
188.85
188.00
188.44
188.04
125,900
Aug 24, 2026
187.87
188.50
187.64
188.09
187.70
187,800
Aug 21, 2026
187.45
188.13
187.00
187.60
187.21
180,100
Aug 20, 2026
187.88
188.32
187.05
187.08
186.69
273,400
Aug 19, 2026
189.85
189.85
188.80
188.93
188.53
226,900
Aug 18, 2026
189.84
190.15
189.49
189.70
189.30
228,900
Aug 17, 2026
191.42
191.52
190.70
190.73
190.33
172,200
Aug 14, 2026
192.22
192.25
191.44
191.64
191.24
139,300
Aug 13, 2026
192.08
193.36
192.00
192.70
192.30
141,900
Aug 12, 2026
191.77
191.93
191.13
191.62
191.22
172,900
Aug 11, 2026
191.90
191.95
190.61
190.89
190.49
123,700
Aug 10, 2026
191.69
192.23
191.35
191.67
191.27
212,700
Aug 7, 2026
191.36
191.95
190.99
191.82
191.42
209,800
Aug 6, 2026
192.06
192.59
191.49
191.62
191.22
166,400
Aug 5, 2026
193.80
194.21
192.00
192.01
191.61
298,200
Aug 4, 2026
190.01
193.54
189.95
193.30
192.89
408,000
Jul 31, 2026
185.75
186.70
184.48
186.29
185.90
256,900
Jul 30, 2026
183.86
184.95
183.21
184.72
184.33
323,600
Jul 29, 2026
185.70
185.70
182.31
182.43
182.05
515,800
Jul 28, 2026
185.67
186.19
184.74
186.00
185.61
258,000
Jul 27, 2026
186.92
187.11
184.88
185.63
185.24
346,500
Jul 24, 2026
185.17
186.30
184.90
185.21
184.82
287,200
Jul 23, 2026
185.34
185.90
184.38
184.98
184.59
433,400
Jul 22, 2026
187.44
188.06
187.03
187.33
186.94
183,700
Jul 21, 2026
187.13
187.96
186.46
187.80
187.41
211,000
Jul 20, 2026
186.50
187.10
185.55
185.65
185.26
326,300
Jul 17, 2026
185.17
186.31
184.79
185.25
184.86
432,400
Jul 16, 2026
187.75
188.38
186.99
187.63
187.24
209,100
Jul 15, 2026
188.67
189.00
187.58
188.49
188.09
279,400
Jul 14, 2026
188.00
188.43
187.35
188.32
187.93
279,900
Jul 13, 2026
189.45
189.68
188.50
188.67
188.27
269,400
Jul 10, 2026
189.47
190.30
188.60
190.09
189.69
265,000
Jul 9, 2026
188.82
189.52
188.07
189.50
189.10
142,200
Jul 8, 2026
187.46
188.10
186.63
187.94
187.55
252,800
Jul 7, 2026
189.74
189.85
188.27
188.73
188.33
225,000
Jul 6, 2026
189.37
190.24
189.20
189.94
189.54
250,200
Jul 3, 2026
188.74
189.96
188.59
189.01
188.61
155,700
Jul 2, 2026
188.40
189.42
186.79
187.95
187.56
317,500
Jun 30, 2026
187.64
189.00
187.50
188.37
187.97
216,800
Jun 29, 2026
185.76
187.36
185.18
187.34
186.95
246,900
Jun 26, 2026
0.395
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
183.86
185.88
183.35
184.37
183.98
285,100
Jun 25, 2026
187.27
187.50
185.01
185.50
184.72
204,200
Jun 24, 2026
186.78
187.95
185.65
185.98
185.19
299,500
Jun 23, 2026
185.77
187.20
185.30
186.00
185.21
320,700
Jun 22, 2026
188.75
189.55
187.79
187.97
187.18
329,200
Jun 19, 2026
188.20
188.96
188.00
188.36
187.56
150,500
Jun 18, 2026
187.92
188.60
187.33
188.40
187.60
312,100
Jun 17, 2026
187.25
187.55
185.73
186.15
185.36
374,200
Jun 16, 2026
188.14
188.27
186.80
186.80
186.01
235,300
Jun 15, 2026
187.11
188.30
187.07
187.78
186.99
284,600
Jun 12, 2026
184.15
184.94
183.00
184.57
183.79
250,600
Jun 11, 2026
181.14
183.75
180.75
183.21
182.44
464,600
Jun 10, 2026
181.67
182.84
179.96
180.00
179.24
577,400
Jun 9, 2026
184.23
185.14
179.60
182.96
182.19
555,400
Jun 8, 2026
184.39
184.88
183.32
183.50
182.73
470,300
Jun 5, 2026
186.08
186.16
182.60
182.90
182.13
503,100
Jun 4, 2026
185.99
187.58
185.66
187.31
186.52
178,000
Jun 3, 2026
187.08
187.22
186.30
186.62
185.83
256,400
Jun 2, 2026
186.32
187.11
186.08
186.96
186.17
228,100
Jun 1, 2026
185.72
187.11
185.72
186.69
185.90
322,100
May 29, 2026
185.66
186.34
185.29
185.61
184.83
358,600
May 28, 2026
184.80
185.50
184.53
185.12
184.34
234,200
May 27, 2026
184.86
184.90
184.19
184.69
183.91
229,400
May 26, 2026
184.80
184.80
183.84
184.35
183.57
356,200
May 25, 2026
184.26
186.25
184.23
185.74
184.96
211,800
May 22, 2026
183.08
183.99
183.00
183.20
182.43
259,000
May 21, 2026
181.00
182.55
180.91
182.18
181.41
297,800
May 20, 2026
180.07
181.41
179.76
181.26
180.49
266,400
May 19, 2026
180.04
180.47
179.18
179.47
178.71
348,500
May 15, 2026
181.53
181.85
180.77
180.84
180.08
297,200
May 14, 2026
181.56
183.06
181.52
182.68
181.91
194,600
May 13, 2026
179.96
181.45
179.48
181.01
180.25
189,400
May 12, 2026
179.90
180.06
178.62
179.96
179.20
226,400
May 11, 2026
179.03
180.11
179.03
179.89
179.13
232,400
May 8, 2026
179.03
179.77
179.03
179.42
178.66
235,500
May 7, 2026
178.40
178.56
177.00
177.80
177.05
265,500
May 6, 2026
176.22
178.25
176.22
178.07
177.32
258,300
May 5, 2026
174.72
175.69
174.72
175.46
174.72
212,100
May 4, 2026
174.29
174.85
173.30
173.93
173.20
418,000
May 1, 2026
173.86
175.00
173.86
174.29
173.55
198,100
Apr 30, 2026
174.00
174.00
172.51
173.81
173.08
249,900
Apr 29, 2026
173.27
173.51
172.47
173.20
172.47
171,300
Apr 28, 2026
173.06
173.35
172.64
173.26
172.53
171,200
Apr 27, 2026
172.67
173.54
172.55
173.47
172.74
193,300
Apr 24, 2026
173.20
173.81
172.79
173.60
172.87
203,200
Apr 23, 2026
172.94
173.38
171.40
172.72
171.99
305,300
Apr 22, 2026
172.55
173.06
172.06
173.05
172.32
173,100
Apr 21, 2026
172.50
172.59
171.00
171.19
170.47
261,100
Apr 20, 2026
172.55
172.72
171.68
172.09
171.36
307,600
Apr 17, 2026
171.65
173.25
171.59
172.99
172.26
346,600
Apr 16, 2026
171.12
171.35
170.48
171.14
170.42
191,400
Apr 15, 2026
170.17
171.06
170.05
171.06
170.34
227,800
Apr 14, 2026
168.22
170.19
168.19
170.09
169.37
271,300
Apr 13, 2026
166.67
168.33
166.57
168.30
167.59
261,700
Apr 10, 2026
167.42
167.75
167.00
167.26
166.55
214,400
Apr 9, 2026
166.00
167.40
165.66
167.14
166.43
279,000
Apr 8, 2026
166.84
166.84
165.45
166.40
165.70
386,000
Apr 7, 2026
162.60
163.00
161.20
163.00
162.31
311,600
Apr 6, 2026
162.23
163.16
162.17
163.06
162.37
239,900
Apr 2, 2026
160.03
162.86
159.82
162.41
161.72
377,200
Apr 1, 2026
161.67
162.60
161.38
161.83
161.15
419,300
Mar 31, 2026
158.16
161.40
158.16
160.99
160.31
475,700
Mar 30, 2026
158.25
158.60
155.95
156.67
156.01
388,600
Mar 27, 2026
0.424
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
158.49
158.50
156.46
156.70
156.04
586,500
Mar 26, 2026
160.87
161.59
159.50
159.57
158.47
376,200
Mar 25, 2026
162.00
162.56
161.25
161.85
160.74
309,300
Mar 24, 2026
159.87
161.32
159.60
160.43
159.33
293,300
Mar 23, 2026
161.16
161.98
160.30
160.68
159.58
368,100
Mar 20, 2026
160.58
160.65
157.90
158.73
157.64
553,600
Mar 19, 2026
160.55
161.77
160.18
161.40
160.29
308,500
Mar 18, 2026
163.25
163.50
161.58
161.58
160.47
227,200
Mar 17, 2026
163.83
164.35
163.50
163.51
162.39
154,600
Mar 16, 2026
162.60
163.51
162.56
162.91
161.79
253,500
Mar 13, 2026
163.16
163.80
161.65
161.80
160.69
237,900
Mar 12, 2026
162.53
162.66
161.55
161.58
160.47
272,400
Mar 11, 2026
164.02
164.35
162.88
163.54
162.42
207,100
Mar 10, 2026
163.56
165.05
163.00
164.00
162.87
312,900
Mar 9, 2026
160.72
164.25
160.13
164.00
162.87
512,300
Mar 6, 2026
164.00
164.70
162.35
162.82
161.70
622,000
Mar 5, 2026
165.74
166.39
164.78
165.83
164.69
325,800
Mar 4, 2026
166.01
167.11
165.55
166.50
165.36
276,000
Mar 3, 2026
164.90
166.00
163.50
165.66
164.52
556,100
Mar 2, 2026
165.00
167.70
165.00
167.14
165.99
414,400
Feb 27, 2026
166.23
166.62
165.70
166.62
165.48
429,600
Feb 26, 2026
168.92
169.00
167.00
167.84
166.69
339,800
Feb 25, 2026
168.00
168.92
168.00
168.78
167.62
198,100
Feb 24, 2026
166.70
167.85
166.18
167.64
166.49
282,100
Feb 23, 2026
167.47
167.93
165.82
166.38
165.24
369,000
Feb 20, 2026
166.25
167.97
166.25
167.92
166.77
511,900
Feb 19, 2026
166.78
167.33
166.22
166.88
165.73
329,100
Feb 18, 2026
166.58
167.79
166.29
167.24
166.09
344,200
Feb 17, 2026
165.43
166.29
164.68
165.70
164.56
350,100
Feb 13, 2026
165.19
166.17
164.38
165.25
164.12
392,600
Feb 12, 2026
167.61
167.96
164.91
165.10
163.97
397,800
Feb 11, 2026
168.22
168.52
166.93
167.22
166.07
286,100
Feb 10, 2026
167.46
167.80
166.88
166.99
165.84
275,800
Feb 9, 2026
166.68
168.10
166.46
167.58
166.43
387,400
Feb 6, 2026
165.50
168.31
165.50
168.09
166.94
305,500
Feb 5, 2026
165.70
166.21
164.55
165.38
164.24
473,400
Feb 4, 2026
167.84
168.00
166.03
166.89
165.74
339,600
Feb 3, 2026
169.56
169.64
166.30
167.45
166.30
420,000
Feb 2, 2026
167.64
169.89
167.64
169.27
168.11
325,200
Jan 30, 2026
166.50
167.71
166.40
167.64
166.49
297,800
Jan 29, 2026
167.57
167.58
165.19
166.70
165.56
454,100
Jan 28, 2026
168.11
168.50
167.65
167.80
166.65
287,300
Jan 27, 2026
168.80
168.85
167.90
168.18
167.02
265,500
Jan 26, 2026
168.10
169.46
168.10
169.08
167.92
262,100
Jan 23, 2026
168.87
168.99
167.90
168.07
166.92
318,000
Jan 22, 2026
169.48
169.70
168.79
169.05
167.89
292,400
Jan 21, 2026
166.98
169.58
166.70
168.70
167.54
476,500
Jan 20, 2026
168.00
168.50
166.61
166.78
165.63
516,600
Jan 19, 2026
169.19
169.82
169.00
169.31
168.15
271,600
Jan 16, 2026
171.58
171.89
171.00
171.34
170.16
284,300
Jan 15, 2026
171.78
172.04
171.00
171.20
170.02
314,100
Jan 14, 2026
170.96
171.29
169.48
170.65
169.48
573,400
Jan 13, 2026
171.75
172.02
170.92
171.45
170.27
295,600
Jan 12, 2026
170.80
171.89
170.77
171.75
170.57
292,500
Jan 9, 2026
170.64
172.18
170.60
171.90
170.72
384,300
Jan 8, 2026
170.09
170.50
169.60
170.17
169.00
272,300
Jan 7, 2026
170.20
170.83
169.86
170.11
168.94
377,100
Jan 6, 2026
168.60
170.16
168.60
170.10
168.93
333,700
Jan 5, 2026
168.21
168.88
168.21
168.42
167.26
333,900
Jan 2, 2026
167.64
168.00
166.34
167.08
165.93
501,100
Dec 31, 2025
167.60
167.73
166.60
166.62
165.48
263,200
Dec 30, 2025
0.393
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
167.69
167.99
167.33
167.53
166.38
171,800
Dec 29, 2025
167.78
168.16
167.59
168.05
166.51
227,600
Dec 24, 2025
168.00
168.58
167.85
168.40
166.85
230,200
Dec 23, 2025
167.32
168.16
167.32
168.09
166.55
211,300
Dec 22, 2025
167.84
168.11
167.45
168.04
166.50
244,100
Dec 19, 2025
166.30
167.67
166.30
167.56
166.02
253,100
Dec 18, 2025
166.00
166.80
165.49
165.93
164.41
241,300
Dec 17, 2025
166.66
166.79
164.66
164.75
163.24
343,700
Dec 16, 2025
166.12
166.60
165.23
166.23
164.70
298,400
Dec 15, 2025
168.00
168.00
166.50
166.99
165.46
297,600
Dec 12, 2025
168.67
168.69
166.68
167.20
165.66
422,300
Dec 11, 2025
167.94
169.01
167.29
168.90
167.35
219,700
Dec 10, 2025
168.20
169.13
167.91
168.85
167.30
306,600
Dec 9, 2025
168.25
168.81
168.09
168.34
166.79
170,100
Dec 8, 2025
168.69
168.73
168.15
168.53
166.98
208,100
Dec 5, 2025
169.53
170.00
168.58
168.76
167.21
199,200
Dec 4, 2025
170.19
170.21
169.27
170.01
168.45
196,700
Dec 3, 2025
169.09
170.06
168.90
169.78
168.22
224,600
Dec 2, 2025
169.96
170.13
169.19
169.56
168.00
228,400
Dec 1, 2025
168.80
170.06
168.67
169.36
167.80
313,700
Nov 28, 2025
169.65
170.17
169.30
170.08
168.52
128,700
Nov 27, 2025
170.39
170.39
169.80
170.28
168.72
68,300
Nov 26, 2025
169.91
170.45
169.69
169.94
168.38
261,400
Nov 25, 2025
167.93
169.68
167.00
169.47
167.91
255,400
Nov 24, 2025
166.27
168.19
166.14
167.90
166.36
232,800
Nov 21, 2025
164.26
166.69
163.66
165.23
163.71
424,000
Nov 20, 2025
168.26
169.10
163.59
163.76
162.25
500,000
Nov 19, 2025
164.81
166.42
164.68
165.84
164.32
200,900
Nov 18, 2025
165.20
165.94
163.64
164.29
162.78
626,900
Nov 17, 2025
167.37
168.30
165.70
166.48
164.95
300,300
Nov 14, 2025
165.93
168.60
165.52
167.56
166.02
305,100
Nov 13, 2025
169.62
169.80
167.50
167.81
166.27
336,500
Nov 12, 2025
170.81
171.00
169.79
170.23
168.67
274,100
Nov 11, 2025
169.50
170.42
169.25
170.24
168.68
233,100
Nov 10, 2025
169.01
170.15
168.61
169.95
168.39
303,400
Nov 7, 2025
167.12
167.57
165.65
167.57
166.03
382,900
Nov 6, 2025
169.94
170.03
168.18
168.31
166.76
270,600
Nov 5, 2025
169.89
171.05
169.51
170.13
168.57
215,800
Nov 4, 2025
169.50
170.40
169.21
169.33
167.77
284,400
Nov 3, 2025
171.40
171.60
170.35
170.80
169.23
307,800
Oct 31, 2025
170.98
171.08
169.56
170.28
168.72
188,800
Oct 30, 2025
170.55
170.87
169.28
169.34
167.78
212,300
