Skip to main content
Vanguard U.S. Total Market Index ETF (TSX: VUN)
Canada flag Canada · Delayed Price · Currency is CAD
116.62
+0.34 (0.29%)
Feb 5, 2025, 3:57 PM EST

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2025115.57116.67115.45116.62116.620.29%27,158
Feb 4, 2025116.74116.74115.79116.28116.28-0.87%71,036
Feb 3, 2025116.00117.81113.55117.30117.30-0.56%162,200
Jan 31, 2025118.79119.12117.54117.96117.96-0.17%192,112
Jan 30, 2025117.22118.77116.84118.16118.161.05%128,100
Jan 29, 2025117.48117.53116.56116.93116.93-0.27%78,017
Jan 28, 2025116.13117.38115.80117.25117.251.16%42,600
Jan 27, 2025115.49116.37115.45115.91115.91-1.27%59,300
Jan 24, 2025117.66117.85117.26117.40117.40-0.45%28,000
Jan 23, 2025117.52117.93117.25117.93117.930.35%63,226
Jan 22, 2025117.25117.65117.25117.52117.520.86%65,619
Jan 21, 2025116.56116.80116.10116.52116.520.53%60,540
Jan 20, 2025116.41116.43115.65115.91115.91-0.48%287,446
Jan 17, 2025115.77116.63115.70116.47116.471.44%75,600
Jan 16, 2025115.00115.15114.58114.82114.820.39%41,625
Jan 15, 2025113.57114.58113.57114.37114.371.60%77,501
Jan 14, 2025113.13113.27111.99112.57112.57-0.05%76,714
Jan 13, 2025111.54112.65111.48112.63112.63-0.02%56,500
Jan 10, 2025113.10113.37112.20112.65112.65-1.18%78,300
Jan 9, 2025114.10114.20113.80113.99113.99-0.03%94,600
Jan 8, 2025113.92114.16113.23114.02114.020.23%74,500
Jan 7, 2025115.20115.20113.38113.76113.76-0.78%51,700
Jan 6, 2025114.97115.90114.51114.66114.66-0.36%74,910
Jan 3, 2025113.78115.15113.78115.08115.081.59%58,800
Jan 2, 2025114.15114.69112.57113.28113.280.03%113,204
Dec 31, 2024114.25114.25113.00113.25113.25-0.14%61,707
Dec 30, 2024113.77114.60113.15113.41113.41-1.85%76,500
Dec 27, 2024116.11116.11114.92115.55115.27-0.66%172,700
Dec 24, 2024115.37116.33115.37116.32116.041.04%80,000
Dec 23, 2024114.95115.13114.23115.12114.840.59%67,640
Dec 20, 2024112.72115.16112.72114.45114.170.94%198,503
Dec 19, 2024114.15114.51113.34113.38113.10-0.37%101,341
Dec 18, 2024116.60116.95113.78113.80113.52-2.37%84,810
Dec 17, 2024116.40116.75116.21116.56116.28-0.03%36,800
Dec 16, 2024116.40116.75116.31116.60116.320.54%49,201
Dec 13, 2024116.21116.42115.68115.97115.69-0.09%36,400
Dec 12, 2024116.20116.22115.85116.07115.79-0.10%21,316
Dec 11, 2024116.00116.26115.65116.19115.910.75%29,614
Dec 10, 2024115.88115.94115.19115.32115.04-0.38%32,800
Dec 9, 2024116.02116.03115.36115.76115.48-0.47%31,402
Dec 6, 2024115.73116.47115.73116.31116.031.16%44,404
Dec 5, 2024115.33115.62114.98114.98114.70-0.53%32,900
Dec 4, 2024115.11115.60115.11115.59115.310.63%29,800
Dec 3, 2024114.50114.89114.38114.87114.590.21%30,300
Dec 2, 2024114.50114.90114.50114.63114.350.21%45,900
Nov 29, 2024114.10114.39113.99114.39114.110.20%38,200
Nov 28, 2024114.02114.16113.63114.16113.880.46%32,800
Nov 27, 2024114.37114.37113.39113.64113.36-0.62%41,415
Nov 26, 2024114.25114.48113.97114.35114.071.01%34,916
Nov 25, 2024113.28113.65113.00113.21112.930.40%35,400
Nov 22, 2024112.11112.76112.09112.76112.490.70%49,300
Nov 21, 2024111.62112.25110.64111.98111.710.57%22,644
Nov 20, 2024111.08111.36110.50111.34111.070.23%21,601
Nov 19, 2024110.04111.25110.04111.08110.810.10%34,200
Nov 18, 2024111.15111.47110.80110.97110.70-0.15%35,831
Nov 15, 2024111.81111.85110.80111.14110.87-1.03%60,600
Nov 14, 2024113.01113.01112.25112.30112.03-0.33%27,930
Nov 13, 2024112.62113.05112.50112.67112.400.37%29,200
Nov 12, 2024112.76112.81112.00112.25111.98-0.27%37,807
Nov 11, 2024112.92112.93112.34112.55112.280.35%41,649
Nov 8, 2024111.64112.44111.64112.16111.890.82%32,629
Nov 7, 2024111.10111.32110.84111.25110.980.15%46,300
Nov 6, 2024110.70111.17110.00111.08110.813.63%57,500
Nov 5, 2024106.34107.19106.34107.19106.930.82%10,200
Nov 4, 2024106.64106.78106.13106.32106.06-0.70%44,326
Nov 1, 2024106.85107.49106.85107.07106.810.57%37,526
Oct 31, 2024107.58107.58106.34106.46106.20-1.61%39,000
Oct 30, 2024108.59108.89108.07108.20107.94-0.33%21,108
Oct 29, 2024108.21108.79107.87108.56108.300.29%30,100
Oct 28, 2024108.56108.56108.25108.25107.990.39%26,400
Oct 25, 2024108.03108.58107.66107.83107.570.23%27,100
Oct 24, 2024107.32107.66107.24107.58107.320.34%27,200
Oct 23, 2024107.87107.96106.66107.22106.96-0.80%23,511
Oct 22, 2024107.75108.24107.55108.08107.82-0.21%30,700
Oct 21, 2024108.32108.52107.86108.31108.05-0.07%41,600
Oct 18, 2024108.23108.51108.02108.39108.130.43%16,300
Oct 17, 2024108.41108.45107.81107.93107.670.33%22,606
Oct 16, 2024107.28107.72107.17107.58107.320.29%50,429
Oct 15, 2024108.17108.31107.21107.27107.010.25%37,100
Oct 11, 2024106.17107.08106.17107.00106.740.89%21,400
Oct 10, 2024105.99106.33105.88106.06105.800.02%62,824
Oct 9, 2024104.99106.14104.99106.04105.781.17%32,400
Oct 8, 2024104.39104.93104.24104.81104.550.93%47,737
Oct 7, 2024104.23104.30103.63103.84103.59-0.44%34,600
Oct 4, 2024104.29104.30103.49104.30104.051.08%32,714
Oct 3, 2024102.78103.32102.64103.19102.940.22%38,100
Oct 2, 2024102.66103.06102.35102.96102.710.15%20,300
Oct 1, 2024103.87103.87102.50102.81102.56-1.24%73,324
Sep 30, 2024103.07104.10103.07104.10103.850.38%34,413
Sep 27, 2024103.67103.82103.47103.71103.46-0.01%23,800
Sep 26, 2024103.93104.00103.33103.72103.220.46%20,200
Sep 25, 2024103.26103.41103.10103.25102.76-12,201
Sep 24, 2024103.52103.52103.10103.25102.76-0.33%13,700
Sep 23, 2024103.75103.75103.26103.59103.09-0.08%32,500
Sep 20, 2024103.91103.91103.50103.67103.17-0.29%21,430
Sep 19, 2024104.03104.17103.72103.97103.471.33%31,201
Sep 18, 2024102.66103.28102.47102.61102.12-0.05%48,600
Sep 17, 2024103.10103.28102.40102.66102.170.14%22,508
Sep 16, 2024102.37102.58102.06102.52102.030.21%28,700
Sep 13, 2024101.80102.56101.79102.31101.820.83%24,100