Vanguard S&P 500 ETF (VFV.TO)
148.45
-0.32
(-0.22%)
CAD |
TSX |
Nov 14, 16:00
VFV.TO Price: 148.45 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 148.94 | 149.04 | 148.30 | 148.45 | 218000.0 |
| Nov 13, 2024 | 148.43 | 149.12 | 148.24 | 148.77 | 196126.0 |
| Nov 12, 2024 | 148.59 | 148.70 | 147.62 | 148.05 | 185573.0 |
| Nov 11, 2024 | 148.86 | 148.91 | 147.99 | 148.36 | 301593.0 |
| Nov 08, 2024 | 147.53 | 148.50 | 147.53 | 148.07 | 249510.0 |
| Nov 07, 2024 | 146.52 | 147.05 | 146.34 | 146.95 | 351532.0 |
| Nov 06, 2024 | 146.48 | 146.78 | 145.23 | 146.65 | 398810.0 |
| Nov 05, 2024 | 140.86 | 142.00 | 140.77 | 141.97 | 225379.0 |
| Nov 04, 2024 | 141.22 | 141.37 | 140.50 | 140.95 | 191776.0 |
| Nov 01, 2024 | 141.55 | 142.53 | 141.50 | 141.88 | 202335.0 |
| Oct 31, 2024 | 142.82 | 143.18 | 140.90 | 140.91 | 376116.0 |
| Oct 30, 2024 | 144.10 | 144.40 | 143.31 | 143.37 | 205907.0 |
| Oct 29, 2024 | 143.55 | 144.40 | 143.16 | 144.06 | 174661.0 |
| Oct 28, 2024 | 144.00 | 144.04 | 143.50 | 143.52 | 186813.0 |
| Oct 25, 2024 | 143.30 | 144.21 | 142.93 | 143.19 | 210666.0 |
| Oct 24, 2024 | 142.74 | 142.95 | 142.24 | 142.78 | 160198.0 |
| Oct 23, 2024 | 143.22 | 143.39 | 141.60 | 142.31 | 234783.0 |
| Oct 22, 2024 | 143.00 | 143.73 | 142.70 | 143.47 | 187365.0 |
| Oct 21, 2024 | 143.78 | 143.90 | 143.05 | 143.70 | 234303.0 |
| Oct 18, 2024 | 143.32 | 143.83 | 143.00 | 143.60 | 174618.0 |
| Oct 17, 2024 | 143.65 | 143.68 | 142.92 | 143.01 | 193955.0 |
| Oct 16, 2024 | 142.34 | 142.69 | 141.88 | 142.47 | 179068.0 |
| Oct 15, 2024 | 143.56 | 143.72 | 142.05 | 142.19 | 231280.0 |
| Oct 11, 2024 | 141.07 | 142.10 | 141.00 | 141.94 | 155391.0 |
| Oct 10, 2024 | 140.90 | 141.34 | 140.70 | 140.86 | 200994.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
57.58
Minimum
Mar 23 2020
148.77
Maximum
Nov 13 2024
98.28
Average
96.78
Median
Sep 30 2021