Vanguard Global Momentum Factor ETF (TSX:VMO)
Canada · Delayed Price · Currency is CAD 92.40
-1.00 (-1.07%)
Sep 10, 2026, 3:59 PM EST
TSX:VMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 93.14 | 93.14 | 92.25 | 92.40 | 92.40 | -1.07% | 5,243 |
| Sep 9, 2026 | 93.88 | 93.88 | 93.40 | 93.40 | 93.40 | -0.34% | 3,026 |
| Sep 8, 2026 | 92.93 | 94.15 | 92.93 | 93.72 | 93.72 | 0.27% | 19,902 |
| Sep 4, 2026 | 92.78 | 93.60 | 92.78 | 93.47 | 93.47 | 1.07% | 2,702 |
| Sep 3, 2026 | 91.61 | 92.48 | 91.61 | 92.48 | 92.48 | 0.37% | 1,964 |
| Sep 2, 2026 | 92.37 | 92.37 | 91.50 | 92.14 | 92.14 | 0.57% | 7,070 |
| Sep 1, 2026 | 91.98 | 92.03 | 91.47 | 91.61 | 91.61 | -1.08% | 9,298 |
| Aug 31, 2026 | 93.04 | 93.04 | 91.97 | 92.61 | 92.61 | -0.27% | 9,104 |
| Aug 28, 2026 | 94.32 | 94.32 | 92.82 | 92.86 | 92.86 | -1.42% | 8,271 |
| Aug 27, 2026 | 94.37 | 94.37 | 93.70 | 94.20 | 94.20 | 0.39% | 6,574 |
| Aug 26, 2026 | 94.01 | 94.01 | 93.73 | 93.83 | 93.83 | 0.44% | 3,917 |
| Aug 25, 2026 | 93.49 | 93.60 | 92.95 | 93.42 | 93.42 | 0.81% | 9,212 |
| Aug 24, 2026 | 93.11 | 93.11 | 92.24 | 92.67 | 92.67 | -0.86% | 4,070 |
| Aug 21, 2026 | 93.90 | 93.90 | 93.02 | 93.47 | 93.47 | 0.20% | 2,160 |
| Aug 20, 2026 | 93.30 | 93.65 | 92.81 | 93.28 | 93.28 | -0.96% | 11,795 |
| Aug 19, 2026 | 95.59 | 95.59 | 94.00 | 94.18 | 94.18 | -1.12% | 8,658 |
| Aug 18, 2026 | 96.19 | 96.19 | 95.00 | 95.25 | 95.25 | -2.59% | 7,076 |
| Aug 17, 2026 | 97.21 | 98.08 | 97.20 | 97.78 | 97.78 | 0.84% | 6,922 |
| Aug 14, 2026 | 96.48 | 97.09 | 96.23 | 96.97 | 96.97 | 0.55% | 6,946 |
| Aug 13, 2026 | 96.34 | 97.12 | 96.34 | 96.44 | 96.44 | 0.19% | 6,355 |
| Aug 12, 2026 | 95.11 | 96.40 | 95.11 | 96.26 | 96.26 | 2.19% | 6,128 |
| Aug 11, 2026 | 94.69 | 94.79 | 94.14 | 94.20 | 94.20 | -0.05% | 8,913 |
| Aug 10, 2026 | 94.49 | 94.80 | 94.07 | 94.25 | 94.25 | -0.13% | 3,496 |
| Aug 7, 2026 | 94.69 | 94.74 | 93.59 | 94.37 | 94.37 | 0.18% | 4,621 |
| Aug 6, 2026 | 94.92 | 95.24 | 93.60 | 94.20 | 94.20 | -1.20% | 4,333 |
| Aug 5, 2026 | 96.50 | 96.59 | 95.24 | 95.34 | 95.34 | -0.47% | 9,518 |
| Aug 4, 2026 | 93.31 | 95.98 | 93.31 | 95.79 | 95.79 | 5.41% | 10,466 |
| Jul 31, 2026 | 91.59 | 92.47 | 90.20 | 90.87 | 90.87 | 0.74% | 9,030 |
| Jul 30, 2026 | 88.38 | 90.43 | 88.38 | 90.20 | 90.20 | 3.68% | 11,344 |
| Jul 29, 2026 | 89.39 | 89.39 | 87.00 | 87.00 | 87.00 | -3.23% | 14,922 |
| Jul 28, 2026 | 91.24 | 91.24 | 88.80 | 89.90 | 89.90 | -2.84% | 13,836 |
| Jul 27, 2026 | 93.79 | 94.00 | 91.39 | 92.53 | 92.53 | -0.65% | 10,055 |
| Jul 24, 2026 | 95.03 | 95.03 | 92.98 | 93.14 | 93.14 | -1.95% | 6,007 |
| Jul 23, 2026 | 95.04 | 95.70 | 94.61 | 94.99 | 94.99 | -0.53% | 11,533 |
| Jul 22, 2026 | 95.23 | 96.25 | 95.23 | 95.50 | 95.50 | -0.44% | 8,445 |
| Jul 21, 2026 | 94.34 | 95.94 | 94.13 | 95.92 | 95.92 | 3.53% | 7,188 |
| Jul 20, 2026 | 93.62 | 94.00 | 92.45 | 92.65 | 92.65 | -0.14% | 14,128 |
| Jul 17, 2026 | 90.87 | 93.01 | 90.20 | 92.78 | 92.78 | 0.13% | 18,155 |
| Jul 16, 2026 | 93.87 | 93.90 | 92.45 | 92.66 | 92.66 | -2.77% | 7,568 |
| Jul 15, 2026 | 96.60 | 96.60 | 93.67 | 95.30 | 95.30 | -0.87% | 10,297 |
| Jul 14, 2026 | 96.22 | 96.45 | 95.73 | 96.14 | 96.14 | 0.94% | 18,806 |
| Jul 13, 2026 | 96.02 | 96.03 | 95.00 | 95.24 | 95.24 | -2.45% | 15,348 |
| Jul 10, 2026 | 97.78 | 97.98 | 97.18 | 97.63 | 97.63 | -0.15% | 13,953 |
| Jul 9, 2026 | 98.13 | 98.43 | 97.65 | 97.78 | 97.78 | 1.02% | 22,145 |
| Jul 8, 2026 | 95.71 | 96.80 | 95.30 | 96.79 | 96.79 | 0.10% | 13,013 |
| Jul 7, 2026 | 97.75 | 97.75 | 95.86 | 96.69 | 96.69 | -2.58% | 20,464 |
| Jul 6, 2026 | 100.05 | 100.40 | 99.25 | 99.25 | 99.25 | -0.35% | 7,009 |
| Jul 3, 2026 | 99.47 | 99.84 | 99.00 | 99.60 | 99.60 | 1.28% | 8,145 |
| Jul 2, 2026 | 101.03 | 102.01 | 96.92 | 98.34 | 98.34 | -4.33% | 22,454 |
| Jun 30, 2026 | 102.00 | 103.14 | 102.00 | 102.79 | 102.79 | 1.46% | 5,771 |