Skip to main content
logo
Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
135.07
+0.25 (0.19%)
May 11, 2026, 3:59 PM EST

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026134.71135.30134.68135.07135.070.19%27,112
May 8, 2026134.67135.00134.55134.82134.820.93%23,837
May 7, 2026134.32134.32133.11133.58133.58-0.39%43,360
May 6, 2026133.07134.19132.87134.10134.101.38%32,115
May 5, 2026131.60132.29131.60132.27132.271.05%26,804
May 4, 2026131.39131.70130.47130.90130.90-0.27%43,032
May 1, 2026131.06131.60130.86131.25131.250.34%36,954
Apr 30, 2026130.59130.87129.85130.80130.800.56%26,180
Apr 29, 2026130.35130.35129.73130.07130.07-0.25%30,370
Apr 28, 2026130.44130.56129.92130.40130.40-0.11%24,104
Apr 27, 2026129.96130.64129.95130.55130.55-0.11%27,804
Apr 24, 2026130.61130.92130.10130.70130.700.42%20,096
Apr 23, 2026130.23130.66129.14130.15130.15-0.24%50,340
Apr 22, 2026130.10130.46129.89130.46130.461.01%25,266
Apr 21, 2026130.27130.32129.08129.16129.16-0.44%46,518
Apr 20, 2026129.99130.26129.47129.73129.73-0.54%31,160
Apr 17, 2026129.27130.59129.27130.43130.431.24%45,298
Apr 16, 2026129.06129.06128.41128.83128.83-0.03%22,283
Apr 15, 2026128.36128.87128.19128.87128.870.51%28,676
Apr 14, 2026126.97128.26126.93128.22128.221.08%25,850
Apr 13, 2026125.71126.85125.49126.85126.850.79%34,814
Apr 10, 2026126.17126.24125.80125.86125.86-0.06%10,959
Apr 9, 2026125.22126.07124.82125.93125.930.37%20,579
Apr 8, 2026125.80125.80124.72125.46125.462.16%48,350
Apr 7, 2026122.64122.82121.74122.81122.81-0.11%82,918
Apr 6, 2026122.48122.94122.38122.94122.940.43%30,586
Apr 2, 2026120.58122.81120.46122.41122.410.35%29,394
Apr 1, 2026121.95122.55121.75121.98121.980.59%29,824
Mar 31, 2026119.26121.53119.26121.26121.262.65%47,470
Mar 30, 2026119.61119.61117.55118.13118.13-0.01%28,603
Mar 27, 2026119.60119.60118.00118.14118.14-1.73%45,164
Mar 26, 2026121.19121.84120.21120.22119.94-1.48%20,590
Mar 25, 2026122.00122.38121.70122.02121.740.92%29,993
Mar 24, 2026120.39121.38120.05120.91120.630.01%35,310
Mar 23, 2026121.20121.96120.68120.90120.621.31%42,833
Mar 20, 2026121.06121.06118.80119.34119.07-1.72%40,738
Mar 19, 2026120.71121.74120.42121.43121.15-0.07%36,420
Mar 18, 2026122.77122.99121.52121.52121.24-1.17%21,687
Mar 17, 2026123.03123.53122.96122.96122.680.43%14,906
Mar 16, 2026122.18122.88122.18122.43122.150.70%25,197
Mar 13, 2026122.52123.01121.49121.58121.300.07%34,041
Mar 12, 2026122.11122.25121.47121.50121.22-1.19%51,160
Mar 11, 2026123.35123.50122.37122.96122.68-0.04%27,046
Mar 10, 2026123.08124.16122.60123.01122.73-0.26%49,138
Mar 9, 2026120.80123.54120.35123.33123.050.87%59,301
Mar 6, 2026123.25123.25122.07122.27121.99-1.99%67,997
Mar 5, 2026124.80125.34124.00124.75124.46-0.50%50,548
Mar 4, 2026125.25125.82124.69125.38125.090.52%35,392
Mar 3, 2026124.26125.05123.10124.73124.44-0.98%51,779
Mar 2, 2026124.40126.36124.40125.96125.670.37%59,081