Skip to main content

Vanguard S&P 500 Index ETF CAD Hdg (TSX: VSP )

92.54 -1.75 (-1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 94.10 94.10 92.48 92.54 67,416 -1.75(-1.86%)
Oct 30, 2024 94.50 94.80 94.20 94.29 22,969 -0.24(-0.25%)
Oct 29, 2024 94.36 94.72 94.10 94.53 21,003 +0.15(+0.16%)
Oct 28, 2024 94.68 94.68 94.38 94.38 26,839 +0.24(+0.25%)
Oct 25, 2024 94.57 95.02 94.00 94.14 37,114 -0.03(-0.03%)
Oct 24, 2024 94.39 94.39 93.74 94.17 28,288 +0.17(+0.18%)
Oct 23, 2024 94.53 94.55 93.41 94.00 37,894 -0.87(-0.92%)
Oct 22, 2024 94.51 95.01 94.38 94.87 21,378 -0.01(-0.01%)
Oct 21, 2024 94.96 95.04 94.43 94.88 29,907 -0.16(-0.17%)
Oct 18, 2024 95.01 95.17 94.80 95.04 17,921 +0.33(+0.35%)
Oct 17, 2024 95.27 95.27 94.69 94.71 18,898 +0.07(+0.07%)
Oct 16, 2024 94.26 94.73 94.14 94.64 23,229 +0.38(+0.40%)
Oct 15, 2024 95.01 95.07 94.13 94.26 38,225 +0.01(+0.01%)
Oct 11, 2024 94.25 0 +0.58(+0.62%)
Oct 10, 2024 93.61 93.90 93.47 93.67 38,878 -0.20(-0.21%)
Oct 09, 2024 93.19 93.89 93.13 93.87 43,243 +0.60(+0.64%)
Oct 08, 2024 92.73 93.27 92.62 93.27 30,714 +1.04(+1.13%)
Oct 07, 2024 92.88 92.98 92.14 92.23 36,385 -0.91(-0.98%)
Oct 04, 2024 93.02 93.17 92.38 93.14 40,745 +0.81(+0.88%)
Oct 03, 2024 92.27 92.62 91.96 92.33 24,092 -0.18(-0.19%)
Oct 02, 2024 92.30 92.65 91.95 92.51 21,794 +0.07(+0.08%)
Oct 01, 2024 93.23 93.23 92.05 92.44 38,385 -0.84(-0.90%)
Sep 30, 2024 92.76 93.35 92.47 93.28 19,176 +0.37(+0.40%)
Sep 27, 2024 93.25 93.31 92.77 92.91 16,077 -0.40(-0.43%)
Sep 26, 2024 93.67 93.67 93.00 93.31 23,410 +0.37(+0.40%)
Sep 25, 2024 93.16 93.25 92.82 92.94 23,926 -0.19(-0.20%)
Sep 24, 2024 93.06 93.15 92.62 93.13 23,908 +0.19(+0.20%)
Sep 23, 2024 92.86 93.04 92.68 92.94 53,094 +0.30(+0.32%)
Sep 20, 2024 92.70 92.85 92.22 92.64 38,747 -0.15(-0.16%)
Sep 19, 2024 92.85 93.15 92.40 92.79 38,801 +1.55(+1.70%)
Sep 18, 2024 91.76 92.44 91.24 91.24 57,899 -0.25(-0.27%)
Sep 17, 2024 91.83 92.11 91.22 91.49 25,439 +0.00(+0.00%)
Sep 16, 2024 91.33 91.55 91.10 91.49 16,362 +0.08(+0.09%)
Sep 13, 2024 91.10 91.54 91.00 91.41 28,700 +0.53(+0.58%)
Sep 12, 2024 90.25 90.95 89.95 90.88 58,408 +0.66(+0.73%)
Sep 11, 2024 89.39 90.31 87.80 90.22 33,979 +0.93(+1.04%)
Sep 10, 2024 89.18 89.29 88.40 89.29 23,791 +0.43(+0.48%)
Sep 09, 2024 88.61 89.06 88.33 88.86 27,441 +0.98(+1.12%)
Sep 06, 2024 89.52 89.61 87.74 87.88 80,662 -1.42(-1.59%)
Sep 05, 2024 89.51 90.03 89.05 89.30 29,935 -0.43(-0.48%)
Sep 04, 2024 89.54 90.09 89.39 89.73 45,119 -0.02(-0.02%)
Sep 03, 2024 91.15 91.15 89.47 89.75 49,641 -1.95(-2.13%)
Aug 30, 2024 91.70 0 +0.90(+0.99%)
Aug 29, 2024 91.09 91.70 90.70 90.80 40,778 -0.05(-0.06%)
Aug 28, 2024 91.32 91.32 90.35 90.85 19,311 -0.56(-0.61%)
Aug 27, 2024 91.00 91.46 90.94 91.41 17,770 +0.13(+0.14%)
Aug 26, 2024 91.63 91.70 91.00 91.28 20,490 -0.25(-0.27%)
Aug 23, 2024 91.09 91.56 90.74 91.53 54,085 +1.10(+1.22%)
Aug 22, 2024 91.53 91.65 90.41 90.43 25,477 -0.89(-0.97%)
Aug 21, 2024 91.21 91.52 90.96 91.32 21,570 +0.37(+0.41%)
Aug 20, 2024 91.09 91.30 90.81 90.95 15,995 -0.15(-0.16%)
Aug 19, 2024 90.35 91.10 90.30 91.10 25,776 +0.80(+0.89%)
Aug 16, 2024 89.83 90.36 89.83 90.30 16,930 +0.28(+0.31%)
Aug 15, 2024 89.50 90.15 89.44 90.02 25,442 +1.37(+1.55%)
Aug 14, 2024 88.53 88.78 88.03 88.65 38,736 +0.32(+0.36%)
Aug 13, 2024 87.47 88.35 87.39 88.33 45,077 +1.41(+1.62%)
Aug 12, 2024 87.50 87.50 86.66 86.92 27,501 +0.08(+0.09%)
Aug 09, 2024 86.43 87.04 86.21 86.84 18,440 +0.33(+0.38%)
Aug 08, 2024 85.30 86.55 85.09 86.51 47,933 +2.05(+2.43%)
Aug 07, 2024 86.10 86.63 84.46 84.46 61,660 -0.67(-0.79%)
Aug 06, 2024 84.64 86.33 84.45 85.13 79,779 -1.74(-2.00%)
Aug 02, 2024 86.87 0 -1.63(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.