Skip to main content
logo
Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
125.71
-0.10 (-0.08%)
Feb 20, 2026, 9:37 AM EST

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2026125.87126.06125.30125.81125.81-0.27%30,316
Feb 18, 2026125.52126.47125.39126.15126.151.09%34,318
Feb 17, 2026124.73125.31124.09124.79124.790.21%34,600
Feb 13, 2026124.50125.21123.90124.53124.530.17%47,779
Feb 12, 2026126.40126.50124.16124.32124.32-1.34%54,231
Feb 11, 2026126.94127.00125.64126.01126.010.06%48,672
Feb 10, 2026126.15126.44125.89125.94125.94-0.27%34,806
Feb 9, 2026125.66126.63125.50126.28126.28-0.28%54,603
Feb 6, 2026124.76126.78124.58126.63126.631.83%33,720
Feb 5, 2026124.65125.06123.85124.36124.36-0.96%35,892
Feb 4, 2026126.34126.39124.91125.56125.56-0.27%34,180
Feb 3, 2026127.51127.51125.00125.90125.90-1.04%37,776
Feb 2, 2026125.95127.67125.95127.22127.220.98%38,696
Jan 30, 2026125.33126.00125.05125.99125.990.42%41,414
Jan 29, 2026126.17126.17124.39125.46125.46-0.77%84,535
Jan 28, 2026126.71126.84126.27126.43126.43-0.17%41,958
Jan 27, 2026127.19127.20126.46126.65126.65-0.59%40,170
Jan 26, 2026126.97127.66126.97127.40127.400.55%46,753
Jan 23, 2026127.32127.49126.65126.70126.70-0.79%27,531
Jan 22, 2026128.10128.23127.49127.71127.710.25%29,447
Jan 21, 2026126.10127.91126.00127.39127.391.21%57,535
Jan 20, 2026126.78127.12125.80125.87125.87-1.72%88,093
Jan 19, 2026127.10130.00127.10128.07128.07-1.00%114,315
Jan 16, 2026129.48129.65129.00129.37129.370.19%41,430
Jan 15, 2026129.51129.72129.04129.12129.120.40%50,479
Jan 14, 2026128.70128.70127.77128.61128.61-0.46%51,233
Jan 13, 2026129.34129.55128.75129.21129.21-0.12%37,602
Jan 12, 2026128.67129.39128.65129.36129.36-0.05%37,879
Jan 9, 2026128.72129.61128.63129.42129.420.97%57,746
Jan 8, 2026128.03128.38127.72128.18128.180.14%44,212
Jan 7, 2026127.87128.50127.84128.00128.00-0.02%27,254
Jan 6, 2026126.80128.05126.75128.02128.021.00%44,995
Jan 5, 2026126.65126.92126.61126.75126.751.08%44,859
Jan 2, 2026125.99126.07124.97125.40125.400.26%56,609
Dec 31, 2025125.92125.92125.07125.07125.07-0.52%20,043
Dec 30, 2025126.02126.02125.69125.72125.72-0.36%26,504
Dec 29, 2025125.95126.25125.84126.17125.90-0.26%23,886
Dec 24, 2025126.20126.62126.14126.50126.230.13%49,549
Dec 23, 2025125.89126.37125.89126.33126.06-0.13%15,995
Dec 22, 2025126.22126.50125.99126.50126.230.41%26,241
Dec 19, 2025125.04126.07125.04125.98125.711.00%28,326
Dec 18, 2025125.03125.42124.47124.73124.460.73%22,027
Dec 17, 2025125.35125.41123.80123.82123.55-0.94%30,287
Dec 16, 2025124.97125.17124.24124.99124.72-0.41%34,500
Dec 15, 2025126.35126.35125.25125.51125.24-0.11%22,662
Dec 12, 2025126.97126.98125.44125.65125.38-1.11%38,367
Dec 11, 2025126.46127.21125.98127.06126.79-0.05%29,813
Dec 10, 2025126.35127.18126.29127.12126.850.49%31,984
Dec 9, 2025126.34126.86126.34126.50126.23-0.19%13,718
Dec 8, 2025126.70126.77126.39126.74126.47-0.09%29,745