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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	98.85	99.13	99.13	99.35	98.5	45,937
June 26, 2025	98.28	98.69	98.69	98.69	98.13	44,776
June 25, 2025	98.18	97.85	97.85	98.18	97.73	35,800
June 24, 2025	97.39	97.85	97.85	98.01	97.35	48,262
June 23, 2025	95.86	96.8	96.8	96.8	95.59	45,811
June 20, 2025	96.46	95.91	95.91	96.6	95.7	34,311
June 19, 2025	95.37	95.6	95.6	95.6	95.07	16,436
June 18, 2025	96.15	96.03	96.03	96.69	95.98	32,118
June 17, 2025	96.49	96.17	96.17	96.72	96.01	31,400
June 16, 2025	96.84	96.79	96.79	97.18	96.68	44,000
June 13, 2025	96.35	95.93	95.93	96.76	95.83	50,600
June 12, 2025	96.52	97.1	97.1	97.1	96.52	29,913
June 11, 2025	97.24	96.75	96.75	97.3	96.45	24,500
June 10, 2025	96.6	96.97	96.97	97.06	96.48	43,507
June 09, 2025	96.5	96.5	96.5	96.72	96.33	19,900
June 06, 2025	96.27	96.4	96.4	96.6	96.08	28,514
June 05, 2025	96.24	95.33	95.33	96.37	95.13	69,806
June 04, 2025	96.14	96	96	96.2	95.93	22,547
June 03, 2025	95.32	95.95	95.95	96.08	95.3	25,814
June 02, 2025	94.53	95.36	95.36	95.38	94.21	49,311
May 30, 2025	94.84	94.87	94.87	95.12	93.92	34,400
May 29, 2025	95.46	94.96	94.96	95.46	94.58	28,910
May 28, 2025	95.25	94.71	94.71	95.44	94.58	34,600
May 27, 2025	94.77	95.13	95.13	95.2	94.26	41,413
May 26, 2025	93.75	94.63	94.63	94.63	93.75	25,919
May 23, 2025	92.86	93.25	93.25	93.6	92.73	78,786
May 22, 2025	93.91	93.92	93.92	94.5	93.73	38,544
May 21, 2025	94.99	94.04	94.04	95.43	93.78	77,382
May 20, 2025	95.64	95.52	95.52	95.72	95.1	49,400
May 16, 2025	95.25	95.81	95.81	95.81	95.03	27,100
May 15, 2025	94.58	95.16	95.16	95.27	94.4	59,033
May 14, 2025	94.91	94.75	94.75	94.92	94.5	36,700
May 13, 2025	94.08	94.65	94.65	94.95	94.08	40,700
May 12, 2025	93.74	94	94	94	93.16	94,827
May 09, 2025	91.6	90.96	90.96	91.6	90.75	40,896
May 08, 2025	91.11	91.23	91.23	91.96	90.6	56,805
May 07, 2025	90.35	90.48	90.48	90.75	89.65	40,618
May 06, 2025	90.76	90.08	90.08	90.76	89.78	31,700
May 05, 2025	90.58	90.78	90.78	91.32	90.58	54,521
May 02, 2025	91.01	91.42	91.42	91.6	90.77	85,700
May 01, 2025	90	89.99	89.99	90.92	89.98	99,500
April 30, 2025	88.4	89.48	89.48	89.65	87.44	61,244
April 29, 2025	88.41	89.36	89.36	89.52	88.41	60,814
April 28, 2025	88.9	89.03	89.03	89.19	88	28,915
April 25, 2025	88.11	88.85	88.85	88.85	87.8	82,500
April 24, 2025	86.68	88.21	88.21	88.29	86.52	69,348
April 23, 2025	87.27	86.64	86.64	87.99	86.25	127,440
April 22, 2025	83.92	85.22	85.22	85.5	83.91	97,639
April 21, 2025	84.75	83.18	83.18	84.76	82.31	101,800
April 17, 2025	85.22	85.09	85.09	85.8	84.74	106,305
April 16, 2025	85.97	85.02	85.02	86.44	84.15	112,906
April 15, 2025	87.2	86.79	86.79	87.66	86.71	110,200
April 14, 2025	87.71	87.05	87.05	87.85	86.29	152,145
April 11, 2025	85.11	86.31	86.31	86.65	84.18	141,800
April 10, 2025	86.23	84.9	84.9	86.23	82.5	206,300
April 09, 2025	80.07	87.93	87.93	88.14	79.73	347,252
April 08, 2025	84.42	80.25	80.25	84.8	79.05	322,516
April 07, 2025	78.84	81.43	81.43	84.78	77.89	456,847
April 04, 2025	84.62	81.72	81.72	84.9	81.63	520,600
April 03, 2025	88.65	86.76	86.76	88.65	86.76	196,138

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