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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	104.7	105.38	105.38	105.4	104.7	27,200
September 10, 2025	104.69	104.5	104.5	104.84	104.24	28,600
September 09, 2025	103.92	104.27	104.27	104.27	103.73	24,113
September 08, 2025	103.88	103.88	103.88	104.09	103.7	23,100
September 05, 2025	104.39	103.6	103.6	104.49	103.23	39,501
September 04, 2025	103.13	103.97	103.97	103.98	103.13	26,479
September 03, 2025	103.01	103.03	103.03	103.18	102.6	31,100
September 02, 2025	102.54	102.66	102.66	102.66	101.75	40,231
August 29, 2025	103.81	103.28	103.28	103.81	103.11	22,912
August 28, 2025	103.76	103.99	103.99	104.07	103.5	27,100
August 27, 2025	103.34	103.72	103.72	103.75	103.33	18,221
August 26, 2025	103.01	103.45	103.45	103.47	102.77	25,233
August 25, 2025	103.29	103.06	103.06	103.43	103.06	24,410
August 22, 2025	102.22	103.4	103.4	103.65	102.22	40,922
August 21, 2025	102.04	101.86	101.86	102.27	101.74	25,016
August 20, 2025	102.59	102.27	102.27	102.59	101.52	27,398
August 19, 2025	103.15	102.57	102.57	103.28	102.41	26,311
August 18, 2025	103.14	103.18	103.18	103.26	103	21,000
August 15, 2025	103.6	103.11	103.11	103.6	103.06	26,101
August 14, 2025	103.14	103.51	103.51	103.55	103.06	23,300
August 13, 2025	103.45	103.43	103.43	103.63	103.1	24,200
August 12, 2025	102.39	103.09	103.09	103.1	102.2	36,700
August 11, 2025	102.25	101.98	101.98	102.47	101.85	21,032
August 08, 2025	101.76	102.21	102.21	102.31	101.76	18,818
August 07, 2025	102.13	101.41	101.41	102.13	100.96	31,000
August 06, 2025	101.06	101.51	101.51	101.64	100.9	32,800
August 05, 2025	101.32	100.75	100.75	101.45	100.62	41,834
August 01, 2025	100.5	99.85	99.85	100.59	99.43	67,900
July 31, 2025	102.64	101.43	101.43	102.64	101.3	27,127
July 30, 2025	102.07	101.91	101.91	102.35	101.4	23,008
July 29, 2025	102.51	101.91	101.91	102.51	101.82	29,728
July 28, 2025	102.42	102.2	102.2	102.42	102.04	25,837
July 25, 2025	102.01	102.26	102.26	102.33	101.93	17,704
July 24, 2025	101.73	101.89	101.89	102.08	101.73	25,826
July 23, 2025	101.35	101.65	101.65	101.68	101.11	26,207
July 22, 2025	100.93	100.98	100.98	101.05	100.53	39,606
July 21, 2025	100.7	100.94	100.94	101.39	100.7	21,431
July 18, 2025	101.05	100.78	100.78	101.05	100.62	75,844
July 17, 2025	100.22	100.9	100.9	100.9	100.21	32,900
July 16, 2025	100.17	100.34	100.34	100.34	99.37	41,778
July 15, 2025	100.69	99.94	99.94	100.69	99.94	27,637
July 14, 2025	100.14	100.33	100.33	100.39	99.86	17,848
July 11, 2025	100.1	100.19	100.19	100.34	99.84	28,021
July 10, 2025	100.35	100.53	100.53	100.69	100.08	26,527
July 09, 2025	100.03	100.27	100.27	100.32	99.77	34,000
July 08, 2025	99.83	99.69	99.69	99.91	99.55	44,300
July 07, 2025	100.22	99.75	99.75	100.23	99.29	47,240
July 04, 2025	99.82	100.1	100.1	100.43	99.82	25,700
July 03, 2025	99.8	100.37	100.37	100.59	99.8	39,900
July 02, 2025	99.3	99.68	99.68	99.68	99.13	41,100
June 30, 2025	99.18	99.41	99.41	99.49	98.86	33,900
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

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