Skip to main content
logo
Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
143.33
+0.32 (0.22%)
Jul 10, 2026, 3:59 PM EST

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026142.96143.42142.26143.33143.330.22%24,931
Jul 9, 2026142.15143.10141.99143.01143.010.83%22,479
Jul 8, 2026141.55141.86140.84141.83141.83-0.50%56,197
Jul 7, 2026143.35143.35142.20142.54142.54-0.80%29,986
Jul 6, 2026143.39143.69142.99143.69143.690.41%34,577
Jul 3, 2026143.30143.85142.81143.11143.110.68%24,390
Jul 2, 2026142.67143.30141.16142.14142.14-0.34%68,457
Jun 30, 2026141.91143.00141.91142.62142.620.60%27,957
Jun 29, 2026141.00141.77140.16141.77141.771.51%23,019
Jun 26, 2026139.00140.49138.67139.66139.66-0.23%34,864
Jun 25, 2026141.66141.66139.93140.27139.98-0.17%45,679
Jun 24, 2026141.03142.00140.29140.51140.22-42,082
Jun 23, 2026140.13141.23139.92140.51140.22-1.00%19,808
Jun 22, 2026142.68142.98141.73141.93141.64-0.60%43,941
Jun 19, 2026141.78143.44141.78142.79142.490.11%23,398
Jun 18, 2026141.76142.64141.33142.64142.351.68%26,689
Jun 17, 2026141.17141.51140.04140.29140.00-0.33%72,471
Jun 16, 2026141.98141.98140.76140.76140.47-0.71%16,569
Jun 15, 2026141.03141.93141.03141.76141.471.88%30,399
Jun 12, 2026138.99139.49138.06139.15138.860.65%84,009
Jun 11, 2026136.73138.54136.35138.25137.961.89%69,532
Jun 10, 2026137.03137.85135.60135.69135.41-1.55%80,888
Jun 9, 2026138.79139.44135.20137.82137.54-0.22%87,366
Jun 8, 2026138.85139.21138.05138.13137.840.25%37,484
Jun 5, 2026139.98139.98137.43137.79137.51-2.28%43,741
Jun 4, 2026140.04141.22139.86141.01140.720.51%29,558
Jun 3, 2026140.74140.74140.10140.29140.00-0.39%27,057
Jun 2, 2026140.05140.84140.00140.84140.550.23%19,338
Jun 1, 2026139.68140.68139.68140.51140.220.71%69,805
May 29, 2026139.58140.00139.28139.52139.230.27%46,293
May 28, 2026138.92139.39138.69139.15138.860.22%28,642
May 27, 2026139.00139.00138.48138.84138.550.17%50,955
May 26, 2026138.75138.82138.19138.60138.31-0.58%35,087
May 25, 2026139.13139.99138.62139.41139.121.32%36,592
May 22, 2026137.47138.05137.47137.60137.320.70%45,577
May 21, 2026135.93136.76135.69136.64136.360.49%35,795
May 20, 2026134.93136.00134.67135.97135.690.97%51,338
May 19, 2026134.98135.15134.22134.67134.39-0.63%46,039
May 15, 2026136.15136.26135.53135.53135.25-1.03%25,512
May 14, 2026136.25137.32136.25136.94136.660.87%31,907
May 13, 2026135.21136.05134.62135.76135.480.55%33,599
May 12, 2026135.09135.11134.02135.02134.74-0.04%24,652
May 11, 2026134.71135.30134.68135.07134.790.19%27,112
May 8, 2026134.67135.00134.55134.82134.540.93%23,837
May 7, 2026134.32134.32133.11133.58133.30-0.39%43,360
May 6, 2026133.07134.19132.87134.10133.821.38%32,115
May 5, 2026131.60132.29131.60132.27132.001.05%26,804
May 4, 2026131.39131.70130.47130.90130.63-0.27%43,032
May 1, 2026131.06131.60130.86131.25130.980.34%36,954
Apr 30, 2026130.59130.87129.85130.80130.530.56%26,180