Skip to main content
Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
97.44
+0.16 (0.16%)
Apr 17, 2025, 3:59 PM EDT

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202597.6498.1496.9997.4497.440.16%176,009
Apr 16, 202598.6499.0196.3297.2897.28-2.83%99,102
Apr 15, 202599.77100.6399.77100.11100.110.53%74,800
Apr 14, 2025100.21100.7198.8599.5899.580.80%79,311
Apr 11, 202596.7899.1096.4598.7998.790.79%71,000
Apr 10, 2025100.15100.1595.6698.0298.02-4.30%95,500
Apr 9, 202593.24102.6993.24102.42102.428.46%232,200
Apr 8, 202598.7099.0993.0994.4394.43-1.55%210,100
Apr 7, 202592.5097.7891.6095.9295.92-0.14%363,300
Apr 4, 202599.0199.4196.0096.0596.05-4.86%297,949
Apr 3, 2025102.99102.99100.96100.96100.96-6.71%181,524
Apr 2, 2025106.25108.56106.25108.22108.220.95%41,700
Apr 1, 2025107.26107.66106.34107.20107.20-0.34%42,732
Mar 31, 2025105.60107.66105.11107.57107.571.10%69,100
Mar 28, 2025108.08108.24106.22106.40106.40-1.94%134,409
Mar 27, 2025108.65109.30108.45108.50108.50-0.60%46,500
Mar 26, 2025110.21110.30108.81109.15108.87-1.11%37,415
Mar 25, 2025110.44110.71110.20110.38110.09-0.10%38,600
Mar 24, 2025109.74110.66109.74110.49110.201.65%46,600
Mar 21, 2025108.10108.70107.69108.70108.420.30%168,549
Mar 20, 2025108.66109.65108.10108.38108.10-0.29%42,522
Mar 19, 2025107.63109.30107.63108.69108.411.30%55,646
Mar 18, 2025108.08108.08107.12107.29107.01-0.99%59,600
Mar 17, 2025107.95108.80107.73108.36108.080.20%52,206
Mar 14, 2025106.97108.20106.91108.14107.861.76%79,440
Mar 13, 2025107.33107.46106.01106.27106.00-1.13%101,733
Mar 12, 2025108.11108.50106.72107.48107.200.29%103,500
Mar 11, 2025107.64108.35106.98107.17106.89-0.86%101,342
Mar 10, 2025109.33109.60107.42108.10107.82-2.36%104,800
Mar 7, 2025109.78110.88108.80110.71110.421.11%85,300
Mar 6, 2025111.00111.00109.17109.50109.22-2.18%91,400
Mar 5, 2025110.81112.20110.50111.94111.650.18%87,312
Mar 4, 2025111.91113.28110.93111.74111.45-1.35%131,500
Mar 3, 2025115.03115.29112.95113.27112.98-1.65%118,325
Feb 28, 2025113.38115.17112.84115.17114.871.61%61,917
Feb 27, 2025115.06115.56113.26113.34113.05-0.68%62,921
Feb 26, 2025114.47115.22113.71114.12113.830.22%39,000
Feb 25, 2025114.15114.22112.96113.87113.58-0.20%55,400
Feb 24, 2025114.62114.92113.75114.10113.81-0.24%80,800
Feb 21, 2025116.36116.36114.36114.37114.07-1.52%52,100
Feb 20, 2025116.85116.85115.60116.13115.83-0.88%33,700
Feb 19, 2025116.46117.30116.46117.16116.860.51%43,200
Feb 18, 2025116.80116.80116.16116.56116.260.24%33,000
Feb 14, 2025116.38116.39116.12116.28115.98-54,600
Feb 13, 2025116.31116.54115.94116.28115.980.28%27,037
Feb 12, 2025115.48116.08115.48115.95115.65-0.27%37,000
Feb 11, 2025116.30116.61116.19116.26115.96-0.26%23,014
Feb 10, 2025116.75116.80116.47116.56116.260.79%26,000
Feb 7, 2025116.90117.05115.55115.65115.35-1.09%55,200
Feb 6, 2025117.24117.24116.28116.92116.620.26%55,000