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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.42	109.6	109.6	109.69	108.42	66,999
February 19, 2026	108.59	108.82	108.82	109.12	108.4	35,514
February 18, 2026	109.79	109.19	109.19	109.79	108.71	52,004
February 17, 2026	108.23	108.44	108.44	108.93	107.5	69,000
February 13, 2026	108.5	108.43	108.43	109.15	107.8	53,132
February 12, 2026	110.51	108.39	108.39	110.55	108.25	84,913
February 11, 2026	110.81	110.14	110.14	110.9	109.7	48,001
February 10, 2026	110.63	110.12	110.12	110.82	110.08	48,900
February 09, 2026	109.23	110.51	110.51	110.71	109.23	61,326
February 06, 2026	108.35	109.98	109.98	110.15	108.35	42,411
February 05, 2026	110.19	107.84	107.84	110.19	107.55	100,538
February 04, 2026	109.95	109.24	109.24	110.01	108.57	78,836
February 03, 2026	110.83	109.75	109.75	110.92	108.9	68,300
February 02, 2026	109.79	110.75	110.75	110.91	109.79	32,432
January 30, 2026	110.06	110.14	110.14	110.47	109.44	67,500
January 29, 2026	110.9	110.53	110.53	110.9	109.13	79,528
January 28, 2026	110.87	110.68	110.68	111.09	110.5	53,095
January 27, 2026	110.46	110.71	110.71	110.88	110.46	36,900
January 26, 2026	110.02	110.33	110.33	110.5	110	45,600
January 23, 2026	109.65	109.82	109.82	110.02	109.48	34,074
January 22, 2026	109.65	109.68	109.68	110.03	109.45	45,631
January 21, 2026	108.35	109.11	109.11	109.65	108.04	69,500
January 20, 2026	108.77	107.93	107.93	109.05	107.81	82,483
January 19, 2026	108.89	109.63	109.63	110.46	108.78	32,700
January 16, 2026	110.53	110.2	110.2	110.6	110	41,500
January 15, 2026	110.62	110.27	110.27	110.8	110.14	49,800
January 14, 2026	110.07	110.02	110.02	110.23	109.33	61,508
January 13, 2026	110.91	110.53	110.53	110.91	110.19	87,730
January 12, 2026	109.99	110.79	110.79	110.91	109.99	44,000
January 09, 2026	110.07	110.59	110.59	110.8	109.86	36,058
January 08, 2026	109.8	109.91	109.91	110.06	109.6	88,384
January 07, 2026	110.38	109.93	109.93	110.61	109.89	48,378
January 06, 2026	109.74	110.28	110.28	110.35	109.67	43,082
January 05, 2026	109.34	109.56	109.56	109.88	109.34	40,200
January 02, 2026	109.37	108.94	108.94	109.46	108.4	72,812
December 31, 2025	109.6	108.77	108.77	109.61	108.77	36,794
December 30, 2025	109.85	109.51	109.51	109.85	109.46	48,000
December 29, 2025	109.77	109.93	109.68	110.1	109.64	36,200
December 23, 2025	109.36	109.94	109.94	109.98	109.36	30,100
December 22, 2025	109.41	109.47	109.47	109.55	109.17	34,435
December 19, 2025	108.06	108.8	108.8	108.92	108.06	62,456
December 18, 2025	108.04	107.92	107.92	108.57	107.69	39,120
December 17, 2025	108.59	107.21	107.21	108.59	107.2	58,510
December 16, 2025	108.36	108.33	108.33	108.61	107.71	41,600
December 15, 2025	109.39	108.59	108.59	109.39	108.4	51,332
December 12, 2025	109.94	108.82	108.82	109.94	108.42	49,884
December 11, 2025	109.38	110	110	110	108.9	40,200
December 10, 2025	108.95	109.74	109.74	109.91	108.79	54,180
December 09, 2025	108.99	109.01	109.01	109.36	108.95	32,218
December 08, 2025	109.56	109.14	109.14	109.56	108.81	37,100
December 05, 2025	109.49	109.51	109.51	109.87	109.32	38,048
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

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