Vanguard Global Momentum Factor ETF (TSX:VMO)
Canada
· Delayed Price · Currency is CAD 58.38
+0.44 (0.76%)
Apr 17, 2025, 3:59 PM EDT
TSX:VMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.38 | 58.79 | 58.22 | 58.38 | 58.38 | 0.76% | 68,309 |
| Apr 16, 2025 | 58.53 | 58.63 | 57.38 | 57.94 | 57.94 | -2.28% | 26,734 |
| Apr 15, 2025 | 59.21 | 59.36 | 59.20 | 59.29 | 59.29 | 2.03% | 2,127 |
| Apr 14, 2025 | 58.49 | 58.66 | 58.11 | 58.11 | 58.11 | 0.96% | 3,200 |
| Apr 11, 2025 | 56.52 | 57.66 | 56.16 | 57.56 | 57.56 | 0.79% | 27,839 |
| Apr 10, 2025 | 58.59 | 58.59 | 55.95 | 57.11 | 57.11 | -3.76% | 31,100 |
| Apr 9, 2025 | 54.52 | 59.95 | 54.31 | 59.34 | 59.34 | 7.58% | 20,334 |
| Apr 8, 2025 | 56.68 | 57.53 | 54.25 | 55.16 | 55.16 | -0.83% | 30,300 |
| Apr 7, 2025 | 53.80 | 57.00 | 52.92 | 55.62 | 55.62 | 0.67% | 14,800 |
| Apr 4, 2025 | 57.70 | 57.70 | 54.97 | 55.25 | 55.25 | -6.55% | 31,400 |
| Apr 3, 2025 | 60.30 | 60.30 | 58.95 | 59.12 | 59.12 | -5.99% | 41,535 |
| Apr 2, 2025 | 61.72 | 63.02 | 61.72 | 62.89 | 62.89 | 1.34% | 11,045 |
| Apr 1, 2025 | 61.85 | 62.59 | 61.72 | 62.06 | 62.06 | -0.53% | 9,800 |
| Mar 31, 2025 | 61.52 | 62.47 | 61.22 | 62.39 | 62.39 | 0.65% | 15,741 |
| Mar 28, 2025 | 62.96 | 62.96 | 61.87 | 61.99 | 61.99 | -1.93% | 19,120 |
| Mar 27, 2025 | 63.35 | 63.82 | 63.08 | 63.21 | 63.21 | -0.58% | 17,900 |
| Mar 26, 2025 | 64.54 | 64.54 | 63.50 | 63.58 | 63.58 | -2.00% | 5,200 |
| Mar 25, 2025 | 64.78 | 64.93 | 64.59 | 64.88 | 64.88 | 0.17% | 17,300 |
| Mar 24, 2025 | 64.10 | 64.80 | 64.10 | 64.77 | 64.77 | 1.98% | 12,000 |
| Mar 21, 2025 | 63.53 | 63.53 | 63.07 | 63.51 | 63.51 | -0.03% | 7,207 |
| Mar 20, 2025 | 63.56 | 63.99 | 63.40 | 63.53 | 63.53 | -0.38% | 8,500 |
| Mar 19, 2025 | 62.93 | 63.90 | 62.88 | 63.77 | 63.77 | 1.79% | 14,648 |
| Mar 18, 2025 | 62.97 | 62.97 | 62.52 | 62.65 | 62.65 | -1.21% | 9,800 |
| Mar 17, 2025 | 62.81 | 63.48 | 62.74 | 63.42 | 63.42 | 0.79% | 12,932 |
| Mar 14, 2025 | 61.96 | 62.92 | 61.96 | 62.92 | 62.92 | 2.34% | 37,600 |
| Mar 13, 2025 | 62.19 | 62.19 | 61.29 | 61.48 | 61.48 | -1.14% | 23,300 |
| Mar 12, 2025 | 62.60 | 62.78 | 61.65 | 62.19 | 62.19 | 1.45% | 65,000 |
| Mar 11, 2025 | 61.05 | 61.79 | 61.02 | 61.30 | 61.30 | 0.38% | 10,303 |
| Mar 10, 2025 | 62.07 | 62.13 | 60.88 | 61.07 | 61.07 | -3.54% | 17,937 |
| Mar 7, 2025 | 63.02 | 63.31 | 62.00 | 63.31 | 63.31 | 0.70% | 38,200 |
| Mar 6, 2025 | 64.53 | 64.53 | 62.75 | 62.87 | 62.87 | -3.29% | 43,200 |
| Mar 5, 2025 | 64.10 | 65.15 | 64.10 | 65.01 | 65.01 | -0.03% | 31,600 |
| Mar 4, 2025 | 64.91 | 65.20 | 63.67 | 65.03 | 65.03 | -1.08% | 22,000 |
| Mar 3, 2025 | 66.50 | 66.90 | 65.39 | 65.74 | 65.74 | -1.11% | 25,910 |
| Feb 28, 2025 | 65.39 | 66.48 | 65.13 | 66.48 | 66.48 | 1.43% | 44,400 |
| Feb 27, 2025 | 66.31 | 66.61 | 65.54 | 65.54 | 65.54 | -0.61% | 23,400 |
| Feb 26, 2025 | 65.60 | 66.46 | 65.60 | 65.94 | 65.94 | 1.04% | 40,700 |
| Feb 25, 2025 | 65.45 | 65.50 | 64.56 | 65.26 | 65.26 | -0.50% | 33,729 |
| Feb 24, 2025 | 65.81 | 65.96 | 64.96 | 65.59 | 65.59 | -0.43% | 53,400 |
| Feb 21, 2025 | 67.67 | 67.67 | 65.87 | 65.87 | 65.87 | -2.17% | 51,300 |
| Feb 20, 2025 | 68.00 | 68.00 | 66.88 | 67.33 | 67.33 | -1.29% | 32,208 |
| Feb 19, 2025 | 68.48 | 68.62 | 68.21 | 68.21 | 68.21 | -0.73% | 12,300 |
| Feb 18, 2025 | 68.50 | 68.71 | 68.43 | 68.71 | 68.71 | 0.78% | 16,632 |
| Feb 14, 2025 | 68.10 | 68.20 | 68.00 | 68.18 | 68.18 | 0.06% | 27,800 |
| Feb 13, 2025 | 67.76 | 68.14 | 67.57 | 68.14 | 68.14 | 1.08% | 25,100 |
| Feb 12, 2025 | 67.17 | 67.56 | 67.17 | 67.41 | 67.41 | -0.43% | 4,305 |
| Feb 11, 2025 | 68.09 | 68.09 | 67.70 | 67.70 | 67.70 | -0.94% | 25,700 |
| Feb 10, 2025 | 68.49 | 68.50 | 68.25 | 68.34 | 68.34 | 0.62% | 7,223 |
| Feb 7, 2025 | 68.54 | 68.58 | 67.91 | 67.92 | 67.92 | -0.77% | 2,705 |
| Feb 6, 2025 | 68.70 | 68.70 | 68.08 | 68.45 | 68.45 | 0.54% | 2,148 |