Vanguard S&P 500 Index ETF (CAD-hedged) - VSP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	109.5	109.26	109.26	109.5	108.88	35,128
December 03, 2025	108.58	109.15	109.15	109.34	108.58	38,806
December 02, 2025	108.93	108.81	108.81	109.14	108.51	26,508
December 01, 2025	108.42	108.61	108.61	109.04	108.41	31,600
November 28, 2025	108.87	109	109	109.25	108.69	28,060
November 27, 2025	108.85	108.59	108.59	108.87	108.47	13,609
November 26, 2025	108.16	108.55	108.55	108.83	108.12	35,196
November 25, 2025	106.78	107.8	107.8	107.91	106.16	44,208
November 24, 2025	105.8	106.91	106.91	107	105.65	65,800
November 21, 2025	104.5	105.23	105.23	106.11	103.97	89,200
November 20, 2025	107.76	104.2	104.2	107.89	104.15	217,243
November 19, 2025	105.64	105.82	105.82	106.54	105.3	55,304
November 18, 2025	105.75	105.47	105.47	106.23	104.82	74,031
November 17, 2025	107.01	106.26	106.26	107.62	105.81	52,440
November 14, 2025	106.31	107.36	107.36	107.93	105.98	52,200
November 13, 2025	108.71	107.33	107.33	108.78	107.16	38,800
November 12, 2025	109.48	109.18	109.18	109.48	108.87	24,246
November 11, 2025	108.7	109.05	109.05	109.23	108.5	20,668
November 10, 2025	108.21	108.86	108.86	109	107.91	29,200
November 07, 2025	106.82	107.24	107.24	107.27	105.71	124,700
November 06, 2025	108.17	107.05	107.05	108.18	106.9	41,606
November 05, 2025	107.9	108.33	108.33	108.82	107.8	33,143
November 04, 2025	108.13	107.94	107.94	108.64	107.84	53,819
November 03, 2025	109.68	109.19	109.19	109.68	108.72	40,231
October 31, 2025	109.57	109.17	109.17	109.57	108.63	36,661
October 30, 2025	109.11	108.85	108.85	109.67	108.73	48,115
October 29, 2025	110.04	109.87	109.87	110.19	109.22	73,627
October 28, 2025	109.92	109.91	109.91	110.1	109.58	40,366
October 27, 2025	109.14	109.57	109.57	109.64	109.09	45,614
October 24, 2025	108.13	108.27	108.27	108.5	108.11	40,720
October 23, 2025	106.95	107.42	107.42	107.59	106.9	36,646
October 22, 2025	107.58	106.8	106.8	107.58	106.14	70,617
October 21, 2025	107.4	107.46	107.46	107.62	107.24	23,665
October 20, 2025	106.81	107.39	107.39	107.5	106.81	48,200
October 17, 2025	105.62	106.29	106.29	106.46	105.36	55,341
October 16, 2025	106.68	105.71	105.71	106.9	105.14	73,900
October 15, 2025	106.64	106.3	106.3	107.18	105.48	38,265
October 14, 2025	105.27	105.92	105.92	106.5	104.5	57,708
October 10, 2025	107.55	104.54	104.54	107.82	104.49	113,024
October 09, 2025	107.73	107.54	107.54	107.77	107.15	26,419
October 08, 2025	107.33	107.68	107.68	107.72	107.25	26,906
October 07, 2025	107.61	107.21	107.21	107.65	106.9	26,528
October 06, 2025	107.5	107.52	107.52	107.61	107.17	33,200
October 03, 2025	107.32	107.11	107.11	107.68	106.98	25,912
October 02, 2025	107.23	107.1	107.1	107.3	106.83	26,449
October 01, 2025	106.15	107.06	107.06	107.15	106.15	30,200
September 30, 2025	106.14	106.67	106.67	106.72	105.94	34,400
September 29, 2025	106.4	106.21	106.21	106.47	105.98	23,503
September 26, 2025	105.92	106.21	106.21	106.31	105.63	34,001
September 25, 2025	105.69	105.74	105.74	105.84	105.07	36,449
September 24, 2025	106.7	106.18	106.18	106.7	106	24,100
September 23, 2025	107.1	106.61	106.61	107.15	106.32	33,800
September 22, 2025	106.31	107.1	107.1	107.13	106.31	25,847
September 19, 2025	106.37	106.59	106.59	106.71	106.05	22,900
September 18, 2025	106	106.07	106.07	106.41	105.75	49,723
September 17, 2025	105.68	105.49	105.49	105.94	104.8	33,145
September 16, 2025	105.96	105.78	105.78	105.96	105.6	25,026
September 15, 2025	105.54	105.85	105.85	105.85	105.54	22,843
September 12, 2025	105.45	105.33	105.33	105.56	105.27	16,410
September 11, 2025	104.7	105.38	105.38	105.4	104.7	27,200

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