Vanguard S&P 500 Index ETF (CAD-hedged) (VSP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:11AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 85.20 | 85.25 | 85.07 | 85.12 | 85.12 | 5,864 |
| 10 May 2024 | 85.19 | 85.29 | 84.85 | 85.06 | 85.06 | 21,100 |
| 09 May 2024 | 84.50 | 84.89 | 84.41 | 84.89 | 84.89 | 14,000 |
| 08 May 2024 | 84.12 | 84.52 | 84.12 | 84.47 | 84.47 | 17,100 |
| 07 May 2024 | 84.50 | 84.64 | 84.38 | 84.48 | 84.48 | 32,300 |
| 06 May 2024 | 83.52 | 84.32 | 83.52 | 84.32 | 84.32 | 26,900 |
| 03 May 2024 | 83.46 | 83.69 | 83.08 | 83.51 | 83.51 | 33,400 |
| 02 May 2024 | 82.36 | 82.55 | 81.76 | 82.36 | 82.36 | 23,800 |
| 01 May 2024 | 82.20 | 82.96 | 81.66 | 81.69 | 81.69 | 52,800 |
| 30 Apr 2024 | 83.22 | 83.22 | 82.01 | 82.04 | 82.04 | 39,200 |
| 29 Apr 2024 | 83.31 | 83.39 | 82.88 | 83.31 | 83.31 | 28,700 |
| 26 Apr 2024 | 82.66 | 83.27 | 82.66 | 83.09 | 83.09 | 51,400 |
| 25 Apr 2024 | 81.55 | 82.37 | 81.28 | 82.25 | 82.25 | 42,300 |
| 24 Apr 2024 | 82.76 | 82.82 | 82.17 | 82.56 | 82.56 | 110,600 |
| 23 Apr 2024 | 81.95 | 82.66 | 81.86 | 82.60 | 82.60 | 47,300 |
| 22 Apr 2024 | 81.33 | 82.03 | 80.93 | 81.61 | 81.61 | 69,700 |
| 19 Apr 2024 | 81.47 | 81.70 | 80.67 | 80.88 | 80.88 | 91,000 |
| 18 Apr 2024 | 81.96 | 82.28 | 81.47 | 81.61 | 81.61 | 38,800 |
| 17 Apr 2024 | 82.67 | 83.22 | 81.56 | 81.79 | 81.79 | 65,400 |
| 16 Apr 2024 | 82.39 | 82.70 | 82.05 | 82.26 | 82.26 | 84,200 |
| 15 Apr 2024 | 84.04 | 84.16 | 82.26 | 82.43 | 82.43 | 94,700 |
| 12 Apr 2024 | 84.50 | 84.50 | 83.18 | 83.43 | 83.43 | 96,000 |
| 11 Apr 2024 | 84.29 | 84.88 | 83.69 | 84.70 | 84.70 | 39,700 |
| 10 Apr 2024 | 84.01 | 84.27 | 83.75 | 84.07 | 84.07 | 61,000 |
| 09 Apr 2024 | 85.12 | 85.12 | 84.12 | 84.90 | 84.90 | 32,300 |
| 08 Apr 2024 | 84.98 | 85.01 | 84.65 | 84.80 | 84.80 | 48,000 |
| 05 Apr 2024 | 84.21 | 85.04 | 84.04 | 84.73 | 84.73 | 66,800 |
| 04 Apr 2024 | 85.63 | 85.63 | 83.83 | 83.85 | 83.85 | 47,000 |
| 03 Apr 2024 | 84.69 | 85.16 | 84.61 | 84.91 | 84.91 | 34,200 |
| 02 Apr 2024 | 84.75 | 85.88 | 84.43 | 84.82 | 84.82 | 67,500 |
| 01 Apr 2024 | 85.53 | 85.69 | 85.17 | 85.42 | 85.42 | 52,900 |
| 28 Mar 2024 | 85.99 | 85.99 | 85.49 | 85.53 | 85.53 | 34,300 |
| 27 Mar 2024 | 85.28 | 85.51 | 84.95 | 85.51 | 85.51 | 31,200 |
| 26 Mar 2024 | 85.28 | 85.28 | 84.80 | 84.81 | 84.81 | 31,400 |
| 25 Mar 2024 | 85.01 | 85.18 | 84.96 | 85.03 | 85.03 | 45,100 |
| 22 Mar 2024 | 85.38 | 85.50 | 85.20 | 85.29 | 85.29 | 21,200 |
| 22 Mar 2024 | 0.249 Dividend | |||||
| 21 Mar 2024 | 86.10 | 86.10 | 85.64 | 85.64 | 85.39 | 40,400 |
| 20 Mar 2024 | 84.66 | 85.38 | 84.52 | 85.35 | 85.10 | 55,200 |
| 19 Mar 2024 | 84.06 | 84.66 | 83.90 | 84.60 | 84.35 | 37,200 |
| 18 Mar 2024 | 84.31 | 84.55 | 84.10 | 84.17 | 83.93 | 35,600 |
| 15 Mar 2024 | 84.21 | 84.21 | 83.42 | 83.65 | 83.41 | 68,800 |
| 14 Mar 2024 | 84.54 | 84.54 | 83.74 | 84.23 | 83.99 | 32,500 |
| 13 Mar 2024 | 84.55 | 84.59 | 84.17 | 84.40 | 84.15 | 28,800 |
| 12 Mar 2024 | 83.99 | 84.60 | 83.65 | 84.55 | 84.30 | 35,700 |
| 11 Mar 2024 | 83.52 | 83.74 | 83.20 | 83.63 | 83.39 | 44,200 |
| 08 Mar 2024 | 84.26 | 84.72 | 83.68 | 83.74 | 83.50 | 37,600 |
| 07 Mar 2024 | 83.91 | 84.38 | 83.80 | 84.27 | 84.02 | 33,200 |
| 06 Mar 2024 | 83.56 | 83.73 | 83.21 | 83.42 | 83.18 | 45,800 |
| 05 Mar 2024 | 83.58 | 83.58 | 82.61 | 83.00 | 82.76 | 56,100 |
| 04 Mar 2024 | 83.88 | 84.11 | 83.77 | 83.85 | 83.61 | 34,300 |
| 01 Mar 2024 | 83.41 | 83.96 | 83.25 | 83.93 | 83.69 | 63,800 |
| 29 Feb 2024 | 83.22 | 83.37 | 82.70 | 83.21 | 82.97 | 44,400 |
| 28 Feb 2024 | 82.70 | 82.90 | 82.64 | 82.82 | 82.58 | 37,500 |
| 27 Feb 2024 | 82.87 | 82.97 | 82.58 | 82.93 | 82.69 | 26,600 |
| 26 Feb 2024 | 83.18 | 83.20 | 82.77 | 82.77 | 82.53 | 41,000 |
| 23 Feb 2024 | 83.32 | 83.40 | 83.03 | 83.09 | 82.85 | 59,500 |
| 22 Feb 2024 | 82.32 | 83.12 | 82.32 | 83.02 | 82.78 | 44,500 |
| 21 Feb 2024 | 81.08 | 81.33 | 80.75 | 81.33 | 81.09 | 51,300 |
| 20 Feb 2024 | 81.62 | 81.62 | 80.88 | 81.21 | 80.97 | 77,400 |
| 16 Feb 2024 | 81.94 | 82.24 | 81.66 | 81.70 | 81.46 | 48,300 |
| 15 Feb 2024 | 81.78 | 82.13 | 81.60 | 82.08 | 81.84 | 23,800 |
| 14 Feb 2024 | 81.24 | 81.63 | 80.90 | 81.62 | 81.38 | 49,200 |
| 13 Feb 2024 | 81.38 | 81.38 | 80.27 | 80.83 | 80.59 | 64,000 |
| 12 Feb 2024 | 81.96 | 82.33 | 81.89 | 81.90 | 81.66 | 43,400 |
| 09 Feb 2024 | 81.55 | 82.03 | 81.55 | 81.96 | 81.72 | 52,200 |
| 08 Feb 2024 | 81.50 | 81.54 | 81.36 | 81.50 | 81.26 | 31,100 |
| 07 Feb 2024 | 81.21 | 81.53 | 81.09 | 81.49 | 81.25 | 42,800 |
| 06 Feb 2024 | 80.99 | 80.99 | 80.50 | 80.82 | 80.59 | 49,000 |
| 05 Feb 2024 | 80.77 | 80.81 | 80.22 | 80.59 | 80.36 | 38,400 |
| 02 Feb 2024 | 80.12 | 81.11 | 80.04 | 80.86 | 80.62 | 60,600 |
| 01 Feb 2024 | 79.47 | 80.03 | 79.17 | 80.03 | 79.80 | 62,800 |
| 31 Jan 2024 | 79.98 | 80.00 | 79.05 | 79.07 | 78.84 | 65,900 |
| 30 Jan 2024 | 80.44 | 80.44 | 80.21 | 80.34 | 80.11 | 27,300 |
| 29 Jan 2024 | 79.70 | 80.39 | 79.70 | 80.39 | 80.16 | 58,400 |
| 26 Jan 2024 | 79.85 | 80.02 | 79.66 | 79.77 | 79.54 | 34,700 |
| 25 Jan 2024 | 79.81 | 79.90 | 79.46 | 79.86 | 79.63 | 49,500 |
| 24 Jan 2024 | 79.68 | 79.95 | 79.38 | 79.42 | 79.19 | 96,900 |
| 23 Jan 2024 | 79.20 | 79.36 | 79.01 | 79.34 | 79.11 | 51,700 |
| 22 Jan 2024 | 79.07 | 79.36 | 79.01 | 79.12 | 78.89 | 58,800 |
| 19 Jan 2024 | 78.10 | 78.94 | 78.01 | 78.89 | 78.66 | 60,000 |
| 18 Jan 2024 | 77.55 | 78.00 | 77.31 | 77.91 | 77.68 | 41,600 |
| 17 Jan 2024 | 77.26 | 77.31 | 76.86 | 77.26 | 77.04 | 39,000 |
| 16 Jan 2024 | 77.83 | 77.92 | 77.41 | 77.67 | 77.44 | 81,600 |
| 15 Jan 2024 | 78.04 | 78.05 | 77.94 | 78.01 | 77.78 | 20,600 |
| 12 Jan 2024 | 78.14 | 78.25 | 77.76 | 77.96 | 77.73 | 53,900 |
| 11 Jan 2024 | 78.00 | 78.11 | 77.25 | 77.82 | 77.59 | 36,500 |
| 10 Jan 2024 | 77.48 | 78.09 | 77.48 | 77.91 | 77.68 | 49,300 |
| 09 Jan 2024 | 77.29 | 77.63 | 77.14 | 77.48 | 77.25 | 39,800 |
| 08 Jan 2024 | 76.72 | 77.63 | 76.62 | 77.63 | 77.40 | 80,600 |
| 05 Jan 2024 | 76.45 | 76.93 | 76.30 | 76.52 | 76.30 | 79,400 |
| 04 Jan 2024 | 76.69 | 76.99 | 76.40 | 76.43 | 76.21 | 46,200 |
| 03 Jan 2024 | 76.89 | 77.06 | 76.62 | 76.66 | 76.44 | 114,000 |
| 02 Jan 2024 | 77.34 | 77.47 | 76.96 | 77.28 | 77.06 | 72,000 |
| 29 Dec 2023 | 78.10 | 78.10 | 77.47 | 77.77 | 77.54 | 59,700 |
| 28 Dec 2023 | 78.00 | 78.11 | 77.96 | 77.96 | 77.73 | 45,100 |
| 28 Dec 2023 | 0.256 Dividend | |||||
| 27 Dec 2023 | 78.00 | 78.23 | 78.00 | 78.11 | 77.63 | 54,300 |
| 22 Dec 2023 | 77.89 | 78.02 | 77.49 | 77.80 | 77.32 | 46,000 |
| 21 Dec 2023 | 77.35 | 77.65 | 77.08 | 77.64 | 77.16 | 37,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.