Skip to main content

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

90.96 -0.27 (-0.30%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2025 91.60 91.60 90.75 90.96 40,896 -0.27(-0.30%)
May 08, 2025 91.11 91.96 90.60 91.23 56,805 +0.75(+0.83%)
May 07, 2025 90.35 90.75 89.65 90.48 40,618 +0.40(+0.44%)
May 06, 2025 90.76 90.76 89.78 90.08 31,680 -0.70(-0.77%)
May 05, 2025 90.58 91.32 90.58 90.78 54,521 -0.64(-0.70%)
May 02, 2025 91.01 91.60 90.77 91.42 85,672 +1.43(+1.59%)
May 01, 2025 90.00 90.92 89.98 89.99 99,467 +0.51(+0.57%)
Apr 30, 2025 88.40 89.65 87.44 89.48 61,244 +0.12(+0.13%)
Apr 29, 2025 88.41 89.52 88.41 89.36 60,814 +0.33(+0.37%)
Apr 28, 2025 88.90 89.19 88.00 89.03 28,915 +0.18(+0.20%)
Apr 25, 2025 88.11 88.85 87.80 88.85 82,463 +0.64(+0.73%)
Apr 24, 2025 86.68 88.29 86.52 88.21 69,348 +1.57(+1.81%)
Apr 23, 2025 87.27 87.99 86.25 86.64 127,440 +1.42(+1.67%)
Apr 22, 2025 83.92 85.50 83.91 85.22 97,639 +2.04(+2.45%)
Apr 21, 2025 84.75 84.76 82.31 83.18 101,767 -1.91(-2.24%)
Apr 17, 2025 85.09 0 +0.07(+0.08%)
Apr 16, 2025 85.97 86.44 84.15 85.02 112,906 -1.77(-2.04%)
Apr 15, 2025 87.20 87.66 86.71 86.79 110,158 -0.26(-0.30%)
Apr 14, 2025 87.71 87.85 86.29 87.05 152,145 +0.74(+0.86%)
Apr 11, 2025 85.11 86.65 84.18 86.31 141,765 +1.41(+1.66%)
Apr 10, 2025 86.23 86.23 82.50 84.90 206,250 -3.03(-3.45%)
Apr 09, 2025 80.07 88.14 79.73 87.93 347,352 +7.68(+9.57%)
Apr 08, 2025 84.42 84.80 79.05 80.25 322,516 -1.18(-1.45%)
Apr 07, 2025 78.84 83.53 77.89 81.43 456,847 -0.69(-0.84%)
Apr 04, 2025 84.62 84.90 81.72 82.12 411,716 -4.64(-5.35%)
Apr 03, 2025 88.65 88.65 86.76 86.76 196,138 -4.51(-4.94%)
Apr 02, 2025 89.57 91.54 89.57 91.27 52,527 +0.71(+0.78%)
Apr 01, 2025 90.01 90.85 89.40 90.56 105,789 +0.33(+0.37%)
Mar 31, 2025 88.99 90.50 88.30 90.23 87,096 +0.47(+0.52%)
Mar 28, 2025 91.45 91.45 89.67 89.76 80,401 -1.85(-2.02%)
Mar 27, 2025 91.71 92.15 91.32 91.61 25,999 -0.59(-0.64%)
Mar 26, 2025 93.27 93.37 91.94 92.20 55,928 -1.04(-1.12%)
Mar 25, 2025 93.36 93.40 92.99 93.24 42,642 +0.14(+0.15%)
Mar 24, 2025 92.48 93.20 92.47 93.10 51,745 +1.58(+1.73%)
Mar 21, 2025 90.68 91.57 90.50 91.52 61,252 +0.13(+0.14%)
Mar 20, 2025 91.06 92.19 91.00 91.39 38,476 -0.23(-0.25%)
Mar 19, 2025 90.72 92.17 90.72 91.62 48,217 +0.99(+1.09%)
Mar 18, 2025 91.78 91.78 90.40 90.63 81,421 -1.05(-1.15%)
Mar 17, 2025 91.28 92.08 90.98 91.68 99,794 +0.64(+0.70%)
Mar 14, 2025 89.88 91.14 89.39 91.04 67,215 +1.99(+2.23%)
Mar 13, 2025 90.19 90.33 88.86 89.05 106,597 -1.37(-1.52%)
Mar 12, 2025 90.77 91.01 89.55 90.42 110,772 +0.49(+0.54%)
Mar 11, 2025 90.61 90.97 89.21 89.93 157,464 -0.68(-0.75%)
Mar 10, 2025 91.78 92.00 89.80 90.61 112,363 -2.51(-2.70%)
Mar 07, 2025 92.35 93.34 91.49 93.12 151,472 +0.47(+0.51%)
Mar 06, 2025 93.13 93.82 92.25 92.65 158,796 -1.66(-1.76%)
Mar 05, 2025 93.22 94.56 92.70 94.31 125,300 +1.04(+1.12%)
Mar 04, 2025 93.72 94.62 92.51 93.27 158,233 -1.07(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.