TSX:VUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	108.52	108.61	107.37	108.16	108.16	-0.65%	35,499
May 29, 2025	109.30	109.30	108.25	108.87	108.87	0.13%	29,319
May 28, 2025	109.38	109.50	108.61	108.73	108.73	-0.42%	13,207
May 27, 2025	107.82	109.19	107.59	109.19	109.19	0.91%	25,005
May 26, 2025	107.96	108.21	107.28	108.21	108.21	1.78%	10,400
May 23, 2025	106.47	106.64	106.10	106.32	106.32	-1.55%	60,500
May 22, 2025	108.13	108.68	107.89	107.99	107.99	-0.07%	36,946
May 21, 2025	109.07	109.62	107.71	108.07	108.07	-2.08%	33,900
May 20, 2025	110.61	110.75	110.01	110.36	110.36	-0.73%	22,100
May 16, 2025	110.40	111.20	110.25	111.17	111.17	0.94%	41,312
May 15, 2025	109.74	110.49	109.62	110.13	110.13	0.20%	27,645
May 14, 2025	109.67	110.05	109.50	109.91	109.91	0.30%	41,500
May 13, 2025	109.49	110.14	109.31	109.58	109.58	0.38%	25,731
May 12, 2025	109.13	109.20	108.17	109.17	109.17	3.73%	42,900
May 9, 2025	105.68	105.72	105.01	105.24	105.24	-0.01%	45,400
May 8, 2025	104.86	106.26	104.36	105.25	105.25	1.42%	67,917
May 7, 2025	103.32	104.13	102.60	103.78	103.78	0.87%	81,500
May 6, 2025	102.99	103.77	102.72	102.88	102.88	-1.14%	44,300
May 5, 2025	103.79	104.64	103.74	104.07	104.07	-0.54%	44,124
May 2, 2025	103.89	104.90	103.73	104.63	104.63	1.41%	66,500
May 1, 2025	103.21	104.18	103.04	103.18	103.18	0.89%	71,234
Apr 30, 2025	101.14	102.28	100.30	102.27	102.27	-0.20%	98,943
Apr 29, 2025	101.74	102.79	101.59	102.48	102.48	0.56%	47,800
Apr 28, 2025	102.20	102.44	100.94	101.91	101.91	-0.09%	57,500
Apr 25, 2025	101.32	102.01	100.71	102.00	102.00	0.67%	83,240
Apr 24, 2025	99.48	101.36	99.48	101.32	101.32	1.80%	62,113
Apr 23, 2025	99.93	101.04	99.14	99.53	99.53	2.22%	209,109
Apr 22, 2025	96.26	97.50	96.13	97.37	97.37	2.47%	101,542
Apr 21, 2025	96.20	96.20	94.04	95.02	95.02	-2.48%	111,200
Apr 17, 2025	97.64	98.14	96.99	97.44	97.44	0.16%	176,009
Apr 16, 2025	98.64	99.01	96.32	97.28	97.28	-2.83%	99,102
Apr 15, 2025	99.77	100.63	99.77	100.11	100.11	0.53%	74,800
Apr 14, 2025	100.21	100.71	98.85	99.58	99.58	0.80%	79,311
Apr 11, 2025	96.78	99.10	96.45	98.79	98.79	0.79%	71,000
Apr 10, 2025	100.15	100.15	95.66	98.02	98.02	-4.30%	95,500
Apr 9, 2025	93.24	102.69	93.24	102.42	102.42	8.46%	232,200
Apr 8, 2025	98.70	99.09	93.09	94.43	94.43	-1.55%	210,100
Apr 7, 2025	92.50	97.78	91.60	95.92	95.92	-0.14%	363,300
Apr 4, 2025	99.01	99.41	96.00	96.05	96.05	-4.86%	297,949
Apr 3, 2025	102.99	102.99	100.96	100.96	100.96	-6.71%	181,524
Apr 2, 2025	106.25	108.56	106.25	108.22	108.22	0.95%	41,700
Apr 1, 2025	107.26	107.66	106.34	107.20	107.20	-0.34%	42,732
Mar 31, 2025	105.60	107.66	105.11	107.57	107.57	1.10%	69,100
Mar 28, 2025	108.08	108.24	106.22	106.40	106.40	-1.94%	134,409
Mar 27, 2025	108.65	109.30	108.45	108.50	108.50	-0.60%	46,500
Mar 26, 2025	110.21	110.30	108.81	109.15	108.87	-1.11%	37,415
Mar 25, 2025	110.44	110.71	110.20	110.38	110.09	-0.10%	38,600
Mar 24, 2025	109.74	110.66	109.74	110.49	110.20	1.65%	46,600
Mar 21, 2025	108.10	108.70	107.69	108.70	108.42	0.30%	168,549
Mar 20, 2025	108.66	109.65	108.10	108.38	108.10	-0.29%	42,522