TSX:VUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	110.10	110.26	109.29	109.50	109.50	-0.12%	45,696
Jun 19, 2025	109.38	110.11	108.81	109.63	109.63	0.16%	41,100
Jun 18, 2025	109.17	110.00	109.10	109.46	109.46	0.41%	29,421
Jun 17, 2025	108.93	109.32	108.87	109.01	109.01	-0.27%	34,200
Jun 16, 2025	108.85	109.45	108.62	109.30	109.30	0.96%	43,000
Jun 13, 2025	109.12	109.20	108.20	108.26	108.26	-1.29%	36,832
Jun 12, 2025	109.43	109.84	109.34	109.68	109.68	-0.25%	20,418
Jun 11, 2025	110.69	110.69	109.68	109.96	109.96	-0.34%	22,538
Jun 10, 2025	110.14	110.48	109.75	110.33	110.33	0.46%	29,900
Jun 9, 2025	109.87	110.15	109.74	109.83	109.83	-0.06%	28,232
Jun 6, 2025	109.55	110.01	109.47	109.90	109.90	1.46%	41,100
Jun 5, 2025	109.08	109.51	108.18	108.32	108.32	-0.71%	48,100
Jun 4, 2025	109.27	109.52	108.90	109.10	109.10	-0.28%	21,100
Jun 3, 2025	108.58	109.51	108.55	109.41	109.41	0.87%	17,400
Jun 2, 2025	107.69	108.50	107.17	108.47	108.47	0.29%	40,200
May 30, 2025	108.52	108.61	107.37	108.16	108.16	-0.65%	35,500
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