TSX:VUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	125.04	126.07	125.04	125.98	125.98	1.00%	28,326
Dec 18, 2025	125.03	125.42	124.47	124.73	124.73	0.73%	22,027
Dec 17, 2025	125.35	125.41	123.80	123.82	123.82	-0.94%	30,287
Dec 16, 2025	124.97	125.17	124.24	124.99	124.99	-0.41%	34,500
Dec 15, 2025	126.35	126.35	125.25	125.51	125.51	-0.11%	22,662
Dec 12, 2025	126.97	126.98	125.44	125.65	125.65	-1.11%	38,367
Dec 11, 2025	126.46	127.21	125.98	127.06	127.06	-0.05%	29,813
Dec 10, 2025	126.35	127.18	126.29	127.12	127.12	0.49%	31,984
Dec 9, 2025	126.34	126.86	126.34	126.50	126.50	-0.19%	13,718
Dec 8, 2025	126.70	126.77	126.39	126.74	126.74	-0.09%	29,745
Dec 5, 2025	127.41	127.72	126.72	126.85	126.85	-0.67%	31,043
Dec 4, 2025	127.90	127.90	127.23	127.70	127.70	0.09%	41,608
Dec 3, 2025	127.07	127.72	126.87	127.59	127.59	0.22%	30,198
Dec 2, 2025	127.70	127.73	127.00	127.31	127.31	0.05%	25,714
Dec 1, 2025	126.70	127.72	126.65	127.25	127.25	-0.15%	36,574
Nov 28, 2025	127.43	128.20	127.25	127.44	127.44	-0.63%	26,216
Nov 27, 2025	127.93	128.42	127.21	128.25	128.25	0.48%	34,418
Nov 26, 2025	127.58	128.00	127.42	127.64	127.64	0.24%	40,973
Nov 25, 2025	126.11	127.42	125.50	127.34	127.34	1.03%	45,698
Nov 24, 2025	124.81	126.13	124.72	126.04	126.04	1.70%	52,919
Nov 21, 2025	123.22	124.95	122.70	123.93	123.93	1.03%	42,564
Nov 20, 2025	126.33	126.72	122.56	122.67	122.67	-1.25%	111,756
Nov 19, 2025	123.53	124.69	123.51	124.22	124.22	0.88%	123,913
Nov 18, 2025	123.60	123.99	122.70	123.14	123.14	-1.19%	109,893
Nov 17, 2025	125.50	126.02	124.05	124.62	124.62	-0.77%	36,025
Nov 14, 2025	124.48	126.38	124.09	125.59	125.59	-0.06%	49,994
Nov 13, 2025	127.34	127.34	125.55	125.67	125.67	-1.62%	72,155
Nov 12, 2025	128.24	128.28	127.44	127.74	127.74	-	29,216
Nov 11, 2025	127.25	127.89	127.07	127.74	127.74	0.13%	37,041
Nov 10, 2025	126.99	127.73	126.66	127.58	127.58	1.38%	55,745
Nov 7, 2025	125.33	125.84	124.30	125.84	125.84	-0.49%	133,906
Nov 6, 2025	127.50	127.53	126.16	126.46	126.46	-0.97%	67,848
Nov 5, 2025	127.53	128.34	127.18	127.70	127.70	0.42%	48,885
Nov 4, 2025	127.18	127.83	126.95	127.16	127.16	-0.92%	95,545
Nov 3, 2025	128.43	128.80	127.70	128.34	128.34	0.40%	75,946
Oct 31, 2025	128.37	128.37	127.22	127.83	127.83	0.66%	71,331
Oct 30, 2025	127.70	128.22	126.98	126.99	126.99	-0.71%	133,077
Oct 29, 2025	128.17	128.22	127.26	127.90	127.90	-0.06%	74,950
Oct 28, 2025	128.76	128.76	127.78	127.98	127.98	-0.28%	56,514
Oct 27, 2025	127.88	128.39	127.86	128.34	128.34	1.09%	41,960
Oct 24, 2025	126.92	127.46	126.92	126.96	126.96	0.92%	54,419
Oct 23, 2025	125.26	126.03	125.22	125.80	125.80	0.66%	52,932
Oct 22, 2025	126.10	126.10	124.22	124.98	124.98	-0.89%	138,447
Oct 21, 2025	126.18	126.34	125.97	126.10	126.10	-0.09%	51,871
Oct 20, 2025	125.45	126.37	125.45	126.21	126.21	1.28%	61,670
Oct 17, 2025	123.96	124.85	123.85	124.62	124.62	0.16%	115,994
Oct 16, 2025	125.77	125.84	123.81	124.42	124.42	-0.73%	203,364
Oct 15, 2025	125.66	126.25	124.31	125.33	125.33	0.48%	103,457
Oct 14, 2025	123.82	125.31	123.05	124.73	124.73	1.88%	125,671
Oct 10, 2025	126.05	126.20	122.37	122.43	122.43	-2.86%	125,985