Vanguard Global Momentum Factor ETF (TSX:VMO)
Canada · Delayed Price · Currency is CAD 78.75
-0.39 (-0.49%)
Oct 7, 2025, 3:59 PM EDT
TSX:VMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 79.36 | 79.36 | 78.05 | 78.49 | 78.49 | -0.82% | 3,581 |
| Oct 6, 2025 | 79.48 | 79.48 | 79.03 | 79.14 | 79.14 | 0.53% | 8,238 |
| Oct 3, 2025 | 79.21 | 79.22 | 78.59 | 78.72 | 78.72 | 0.04% | 12,000 |
| Oct 2, 2025 | 78.52 | 78.73 | 78.14 | 78.69 | 78.69 | 0.72% | 7,315 |
| Oct 1, 2025 | 77.93 | 78.16 | 77.70 | 78.13 | 78.13 | 0.57% | 8,100 |
| Sep 30, 2025 | 77.63 | 77.69 | 77.30 | 77.69 | 77.69 | -0.01% | 5,145 |
| Sep 29, 2025 | 77.77 | 77.77 | 77.30 | 77.70 | 77.70 | 0.63% | 5,737 |
| Sep 26, 2025 | 76.79 | 77.21 | 76.79 | 77.21 | 77.21 | 0.95% | 4,800 |
| Sep 25, 2025 | 76.17 | 76.55 | 75.88 | 76.48 | 76.48 | -0.66% | 2,300 |
| Sep 24, 2025 | 77.75 | 77.75 | 76.91 | 76.99 | 76.99 | -0.91% | 4,100 |
| Sep 23, 2025 | 77.60 | 77.84 | 77.27 | 77.70 | 77.70 | 0.23% | 7,200 |
| Sep 22, 2025 | 76.62 | 77.52 | 76.44 | 77.52 | 77.52 | 1.02% | 6,419 |
| Sep 19, 2025 | 76.67 | 76.74 | 76.37 | 76.74 | 76.74 | 0.01% | 1,638 |
| Sep 18, 2025 | 75.96 | 76.73 | 75.96 | 76.73 | 76.73 | 1.91% | 5,147 |
| Sep 17, 2025 | 75.20 | 75.55 | 75.10 | 75.29 | 75.29 | -0.15% | 6,400 |
| Sep 16, 2025 | 75.70 | 75.70 | 75.04 | 75.40 | 75.40 | -0.55% | 6,800 |
| Sep 15, 2025 | 76.05 | 76.13 | 75.71 | 75.82 | 75.82 | -0.32% | 5,600 |
| Sep 12, 2025 | 76.00 | 76.06 | 75.71 | 76.06 | 76.06 | 0.18% | 5,200 |
| Sep 11, 2025 | 75.33 | 75.92 | 75.17 | 75.92 | 75.92 | 0.78% | 17,900 |
| Sep 10, 2025 | 75.62 | 75.70 | 75.03 | 75.33 | 75.33 | 0.79% | 13,500 |
| Sep 9, 2025 | 74.29 | 74.77 | 74.13 | 74.74 | 74.74 | 0.66% | 10,206 |
| Sep 8, 2025 | 74.01 | 74.35 | 74.01 | 74.25 | 74.25 | 0.73% | 6,030 |
| Sep 5, 2025 | 74.14 | 74.14 | 73.10 | 73.71 | 73.71 | 0.26% | 5,845 |
| Sep 4, 2025 | 73.16 | 73.52 | 73.15 | 73.52 | 73.52 | 1.13% | 8,100 |
| Sep 3, 2025 | 72.74 | 73.01 | 72.57 | 72.70 | 72.70 | -0.03% | 4,700 |
| Sep 2, 2025 | 72.42 | 72.72 | 72.01 | 72.72 | 72.72 | -0.55% | 13,800 |
| Aug 29, 2025 | 73.60 | 73.60 | 72.73 | 73.12 | 73.12 | -0.68% | 5,100 |
| Aug 28, 2025 | 73.41 | 73.65 | 73.40 | 73.62 | 73.62 | 0.35% | 7,733 |
| Aug 27, 2025 | 73.59 | 73.59 | 73.36 | 73.36 | 73.36 | -0.34% | 6,100 |
| Aug 26, 2025 | 73.04 | 73.61 | 73.01 | 73.61 | 73.61 | 0.90% | 5,200 |
| Aug 25, 2025 | 73.45 | 73.45 | 72.95 | 72.95 | 72.95 | -0.84% | 4,142 |
| Aug 22, 2025 | 73.22 | 73.57 | 73.14 | 73.57 | 73.57 | 1.69% | 18,745 |
| Aug 21, 2025 | 72.01 | 72.38 | 71.93 | 72.35 | 72.35 | 0.31% | 6,100 |
| Aug 20, 2025 | 71.84 | 72.17 | 71.38 | 72.13 | 72.13 | 0.15% | 10,300 |
| Aug 19, 2025 | 72.80 | 72.80 | 71.97 | 72.02 | 72.02 | -1.06% | 11,732 |
| Aug 18, 2025 | 72.38 | 72.79 | 72.38 | 72.79 | 72.79 | 0.37% | 6,100 |
| Aug 15, 2025 | 72.74 | 72.74 | 72.38 | 72.52 | 72.52 | -0.32% | 4,906 |
| Aug 14, 2025 | 72.95 | 72.95 | 72.48 | 72.75 | 72.75 | 0.06% | 49,200 |
| Aug 13, 2025 | 72.95 | 73.02 | 72.39 | 72.71 | 72.71 | 0.03% | 22,816 |
| Aug 12, 2025 | 71.84 | 72.69 | 71.84 | 72.69 | 72.69 | 1.35% | 8,600 |
| Aug 11, 2025 | 71.60 | 71.85 | 71.50 | 71.72 | 71.72 | 0.21% | 13,127 |
| Aug 8, 2025 | 71.43 | 71.70 | 71.41 | 71.57 | 71.57 | 0.31% | 6,400 |
| Aug 7, 2025 | 71.53 | 71.54 | 70.92 | 71.35 | 71.35 | 0.17% | 6,129 |
| Aug 6, 2025 | 71.10 | 71.38 | 71.00 | 71.23 | 71.23 | 0.34% | 18,047 |
| Aug 5, 2025 | 71.06 | 71.51 | 70.94 | 70.99 | 70.99 | 1.75% | 19,800 |
| Aug 1, 2025 | 70.19 | 70.22 | 69.12 | 69.77 | 69.77 | -2.19% | 21,530 |
| Jul 31, 2025 | 71.49 | 71.55 | 71.10 | 71.33 | 71.33 | 0.55% | 5,810 |
| Jul 30, 2025 | 70.70 | 71.15 | 70.70 | 70.94 | 70.94 | 0.47% | 61,326 |
| Jul 29, 2025 | 70.70 | 71.01 | 70.61 | 70.61 | 70.61 | -0.07% | 21,800 |
| Jul 28, 2025 | 71.47 | 71.47 | 70.55 | 70.66 | 70.66 | -0.67% | 10,800 |