VFV.TO(VFV.TO)
VFV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/18/2026 | $189.84 | $190.15 | $189.49 | $189.70 | 228,927 |
| 8/17/2026 | $191.42 | $191.52 | $190.70 | $190.73 | 172,200 |
| 8/14/2026 | $192.22 | $192.25 | $191.44 | $191.64 | 139,318 |
| 8/13/2026 | $192.08 | $193.36 | $192.00 | $192.70 | 141,900 |
| 8/12/2026 | $191.77 | $191.93 | $191.13 | $191.62 | 172,931 |
| 8/11/2026 | $191.90 | $191.95 | $190.61 | $190.89 | 123,700 |
| 8/10/2026 | $191.69 | $192.23 | $191.35 | $191.67 | 212,700 |
| 8/7/2026 | $191.36 | $191.95 | $190.99 | $191.82 | 209,800 |
| 8/6/2026 | $192.06 | $192.59 | $191.49 | $191.62 | 166,433 |
| 8/5/2026 | $193.80 | $194.21 | $192.00 | $192.01 | 298,200 |
| 8/4/2026 | $190.01 | $193.54 | $189.95 | $193.30 | 408,007 |
| 7/31/2026 | $185.75 | $186.70 | $184.48 | $186.29 | 256,900 |
| 7/30/2026 | $183.86 | $184.95 | $183.21 | $184.72 | 323,600 |
| 7/29/2026 | $185.70 | $185.70 | $182.31 | $182.43 | 515,840 |
| 7/28/2026 | $185.67 | $186.19 | $184.74 | $186.00 | 258,038 |
| 7/27/2026 | $186.92 | $187.11 | $184.88 | $185.63 | 346,500 |
| 7/24/2026 | $185.17 | $186.30 | $184.90 | $185.21 | 287,224 |
| 7/23/2026 | $185.34 | $185.90 | $184.38 | $184.98 | 433,437 |
| 7/22/2026 | $187.44 | $188.06 | $187.03 | $187.33 | 183,700 |
| 7/21/2026 | $187.13 | $187.96 | $186.46 | $187.80 | 211,000 |
| 7/20/2026 | $186.50 | $187.10 | $185.55 | $185.65 | 326,327 |
| 7/17/2026 | $185.17 | $186.31 | $184.79 | $185.25 | 432,400 |
| 7/16/2026 | $187.75 | $188.38 | $186.99 | $187.63 | 209,131 |
| 7/15/2026 | $188.67 | $189.00 | $187.58 | $188.49 | 279,400 |
| 7/14/2026 | $188.00 | $188.43 | $187.35 | $188.32 | 279,947 |
| 7/13/2026 | $189.45 | $189.68 | $188.50 | $188.67 | 269,400 |
| 7/10/2026 | $189.47 | $190.30 | $188.60 | $190.09 | 265,014 |
| 7/9/2026 | $188.82 | $189.52 | $188.07 | $189.50 | 142,236 |
| 7/8/2026 | $187.46 | $188.10 | $186.63 | $187.94 | 252,800 |
| 7/7/2026 | $189.74 | $189.85 | $188.27 | $188.73 | 225,000 |
| 7/6/2026 | $189.37 | $190.24 | $189.20 | $189.94 | 250,200 |
| 7/3/2026 | $188.74 | $189.96 | $188.59 | $189.01 | 155,700 |
| 7/2/2026 | $188.40 | $189.42 | $186.79 | $187.95 | 317,500 |
| 6/30/2026 | $187.64 | $189.00 | $187.50 | $188.37 | 216,807 |
| 6/29/2026 | $185.76 | $187.36 | $185.18 | $187.34 | 246,944 |
| 6/26/2026 | $183.86 | $185.88 | $183.35 | $184.37 | 285,100 |
| 6/25/2026 | $187.27 | $187.50 | $185.01 | $185.50 | 204,238 |
| 6/24/2026 | $186.78 | $187.95 | $185.65 | $185.98 | 299,527 |
| 6/23/2026 | $185.77 | $187.20 | $185.30 | $186.00 | 320,700 |
| 6/22/2026 | $188.75 | $189.55 | $187.79 | $187.97 | 329,234 |
| 6/19/2026 | $188.20 | $188.96 | $188.00 | $188.36 | 150,514 |
| 6/18/2026 | $187.92 | $188.60 | $187.33 | $188.40 | 312,100 |
| 6/17/2026 | $187.25 | $187.55 | $185.73 | $186.15 | 374,200 |
| 6/16/2026 | $188.14 | $188.27 | $186.80 | $186.80 | 235,300 |
| 6/15/2026 | $187.11 | $188.30 | $187.07 | $187.78 | 284,622 |
| 6/12/2026 | $184.15 | $184.94 | $183.00 | $184.57 | 250,614 |
| 6/11/2026 | $181.14 | $183.75 | $180.75 | $183.21 | 464,600 |
| 6/10/2026 | $181.67 | $182.84 | $179.96 | $180.00 | 577,400 |
| 6/9/2026 | $184.23 | $185.14 | $179.60 | $182.96 | 555,400 |
| 6/8/2026 | $184.39 | $184.88 | $183.32 | $183.50 | 470,300 |
| 6/5/2026 | $186.08 | $186.16 | $182.60 | $182.90 | 503,100 |
| 6/4/2026 | $185.99 | $187.58 | $185.66 | $187.31 | 178,000 |
| 6/3/2026 | $187.08 | $187.22 | $186.30 | $186.62 | 256,400 |
| 6/2/2026 | $186.32 | $187.11 | $186.08 | $186.96 | 228,100 |
| 6/1/2026 | $185.72 | $187.11 | $185.72 | $186.69 | 322,120 |
| 5/29/2026 | $185.66 | $186.34 | $185.29 | $185.61 | 358,621 |
| 5/28/2026 | $184.80 | $185.50 | $184.53 | $185.12 | 234,237 |
| 5/27/2026 | $184.86 | $184.90 | $184.19 | $184.69 | 229,420 |
| 5/26/2026 | $184.80 | $184.80 | $183.84 | $184.35 | 356,216 |
| 5/25/2026 | $184.26 | $186.25 | $184.23 | $185.74 | 211,800 |
| 5/22/2026 | $183.08 | $183.99 | $183.00 | $183.20 | 259,000 |
| 5/21/2026 | $181.00 | $182.55 | $180.91 | $182.18 | 297,826 |