Vanguard S&P 500 Index ETF (CAD-hedged) (VSP.TO) TSX

107.24

+0.14(+0.13%)

Updated at October 03 03:16PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 2025107.23107.1107.1107.3106.8326,449
October 01, 2025106.15107.06107.06107.15106.1530,200
September 30, 2025106.14106.67106.67106.72105.9434,400
September 29, 2025106.4106.21106.21106.47105.9823,503
September 26, 2025105.92106.21106.21106.31105.6334,001
September 25, 2025105.69105.74105.74105.84105.0736,449
September 24, 2025106.7106.18106.18106.710624,100
September 23, 2025107.1106.61106.61107.15106.3233,800
September 22, 2025106.31107.1107.1107.13106.3125,847
September 19, 2025106.37106.59106.59106.71106.0522,900
September 18, 2025106106.07106.07106.41105.7549,723
September 17, 2025105.68105.49105.49105.94104.833,145
September 16, 2025105.96105.78105.78105.96105.625,026
September 15, 2025105.54105.85105.85105.85105.5422,843
September 12, 2025105.45105.33105.33105.56105.2716,410
September 11, 2025104.7105.38105.38105.4104.727,200
September 10, 2025104.69104.5104.5104.84104.2428,600
September 09, 2025103.92104.27104.27104.27103.7324,113
September 08, 2025103.88103.88103.88104.09103.723,100
September 05, 2025104.39103.6103.6104.49103.2339,501
September 04, 2025103.13103.97103.97103.98103.1326,479
September 03, 2025103.01103.03103.03103.18102.631,100
September 02, 2025102.54102.66102.66102.66101.7540,231
August 29, 2025103.81103.28103.28103.81103.1122,912
August 28, 2025103.76103.99103.99104.07103.527,100
August 27, 2025103.34103.72103.72103.75103.3318,221
August 26, 2025103.01103.45103.45103.47102.7725,233
August 25, 2025103.29103.06103.06103.43103.0624,410
August 22, 2025102.22103.4103.4103.65102.2240,922
August 21, 2025102.04101.86101.86102.27101.7425,016
August 20, 2025102.59102.27102.27102.59101.5227,398
August 19, 2025103.15102.57102.57103.28102.4126,311
August 18, 2025103.14103.18103.18103.2610321,000
August 15, 2025103.6103.11103.11103.6103.0626,101
August 14, 2025103.14103.51103.51103.55103.0623,300
August 13, 2025103.45103.43103.43103.63103.124,200
August 12, 2025102.39103.09103.09103.1102.236,700
August 11, 2025102.25101.98101.98102.47101.8521,032
August 08, 2025101.76102.21102.21102.31101.7618,818
August 07, 2025102.13101.41101.41102.13100.9631,000
August 06, 2025101.06101.51101.51101.64100.932,800
August 05, 2025101.32100.75100.75101.45100.6241,834
August 01, 2025100.599.8599.85100.5999.4367,900
July 31, 2025102.64101.43101.43102.64101.327,127
July 30, 2025102.07101.91101.91102.35101.423,008
July 29, 2025102.51101.91101.91102.51101.8229,728
July 28, 2025102.42102.2102.2102.42102.0425,837
July 25, 2025102.01102.26102.26102.33101.9317,704
July 24, 2025101.73101.89101.89102.08101.7325,826
July 23, 2025101.35101.65101.65101.68101.1126,207
July 22, 2025100.93100.98100.98101.05100.5339,606
July 21, 2025100.7100.94100.94101.39100.721,431
July 18, 2025101.05100.78100.78101.05100.6275,844
July 17, 2025100.22100.9100.9100.9100.2132,900
July 16, 2025100.17100.34100.34100.3499.3741,778
July 15, 2025100.6999.9499.94100.6999.9427,637
July 14, 2025100.14100.33100.33100.3999.8617,848
July 11, 2025100.1100.19100.19100.3499.8428,021
July 10, 2025100.35100.53100.53100.69100.0826,527
July 09, 2025100.03100.27100.27100.3299.7734,000