Skip to main content
logo
Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
140.57
+1.05 (0.75%)
Jun 1, 2026, 1:48 PM EST

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026139.68140.16139.68140.04-0.37%35,726
May 29, 2026139.58140.00139.28139.52139.520.27%46,293
May 28, 2026138.92139.39138.69139.15139.150.22%28,642
May 27, 2026139.00139.00138.48138.84138.840.17%50,955
May 26, 2026138.75138.82138.19138.60138.60-0.58%35,087
May 25, 2026139.13139.99138.62139.41139.411.32%36,592
May 22, 2026137.47138.05137.47137.60137.600.70%45,577
May 21, 2026135.93136.76135.69136.64136.640.49%35,795
May 20, 2026134.93136.00134.67135.97135.970.97%51,338
May 19, 2026134.98135.15134.22134.67134.67-0.63%46,039
May 15, 2026136.15136.26135.53135.53135.53-1.03%25,512
May 14, 2026136.25137.32136.25136.94136.940.87%31,907
May 13, 2026135.21136.05134.62135.76135.760.55%33,599
May 12, 2026135.09135.11134.02135.02135.02-0.04%24,652
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, 2026119.60119.60118.00118.14118.14-1.50%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