Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada · Delayed Price · Currency is CAD 107.14
-1.77 (-1.63%)
Aug 1, 2025, 3:59 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.73 | 107.73 | 106.74 | 107.14 | 107.14 | -1.81% | 18,036 |
| Jul 31, 2025 | 110.30 | 110.30 | 108.98 | 109.12 | 109.12 | -0.08% | 5,030 |
| Jul 30, 2025 | 109.58 | 109.99 | 108.99 | 109.21 | 109.21 | -0.30% | 6,805 |
| Jul 29, 2025 | 110.00 | 110.19 | 109.48 | 109.54 | 109.54 | -0.31% | 6,500 |
| Jul 28, 2025 | 109.97 | 110.03 | 109.69 | 109.88 | 109.88 | -0.09% | 3,400 |
| Jul 25, 2025 | 109.53 | 109.98 | 109.52 | 109.98 | 109.98 | 0.41% | 2,400 |
| Jul 24, 2025 | 109.32 | 109.66 | 109.32 | 109.53 | 109.53 | 0.15% | 2,528 |
| Jul 23, 2025 | 108.85 | 109.38 | 108.75 | 109.37 | 109.37 | 0.68% | 14,100 |
| Jul 22, 2025 | 108.37 | 108.67 | 108.37 | 108.63 | 108.63 | 0.13% | 2,200 |
| Jul 21, 2025 | 108.69 | 108.94 | 108.42 | 108.49 | 108.49 | 0.15% | 3,144 |
| Jul 18, 2025 | 108.75 | 108.75 | 108.23 | 108.33 | 108.33 | -0.13% | 3,000 |
| Jul 17, 2025 | 108.00 | 108.50 | 108.00 | 108.47 | 108.47 | 0.67% | 4,900 |
| Jul 16, 2025 | 107.46 | 107.76 | 106.80 | 107.75 | 107.75 | 0.38% | 6,544 |
| Jul 15, 2025 | 108.10 | 108.13 | 107.34 | 107.34 | 107.34 | -0.50% | 3,900 |
| Jul 14, 2025 | 107.71 | 107.92 | 107.54 | 107.88 | 107.88 | 0.16% | 5,700 |
| Jul 11, 2025 | 108.00 | 108.00 | 107.55 | 107.71 | 107.71 | -0.50% | 2,600 |
| Jul 10, 2025 | 107.83 | 108.28 | 107.64 | 108.25 | 108.25 | 0.39% | 5,728 |
| Jul 9, 2025 | 107.39 | 107.84 | 107.32 | 107.83 | 107.83 | 0.63% | 3,436 |
| Jul 8, 2025 | 107.15 | 107.38 | 107.09 | 107.15 | 107.15 | 0.04% | 3,414 |
| Jul 7, 2025 | 107.70 | 107.75 | 106.79 | 107.11 | 107.11 | -0.48% | 19,646 |
| Jul 4, 2025 | 107.94 | 107.94 | 107.42 | 107.63 | 107.63 | -0.54% | 4,000 |
| Jul 3, 2025 | 107.47 | 108.21 | 107.47 | 108.21 | 108.21 | 0.95% | 6,321 |
| Jul 2, 2025 | 106.67 | 107.20 | 106.59 | 107.19 | 107.19 | 0.47% | 6,200 |
| Jun 30, 2025 | 106.74 | 106.74 | 106.30 | 106.69 | 106.69 | 0.21% | 13,100 |
| Jun 27, 2025 | 106.38 | 106.66 | 105.81 | 106.47 | 106.23 | 0.61% | 4,218 |
| Jun 26, 2025 | 105.44 | 105.82 | 105.35 | 105.82 | 105.58 | 0.69% | 1,400 |
| Jun 25, 2025 | 105.28 | 105.35 | 104.97 | 105.10 | 104.87 | -0.08% | 2,110 |
| Jun 24, 2025 | 104.06 | 105.33 | 104.06 | 105.18 | 104.95 | 1.17% | 4,000 |
| Jun 23, 2025 | 102.50 | 104.00 | 102.50 | 103.96 | 103.73 | 0.96% | 4,100 |
| Jun 20, 2025 | 103.56 | 103.56 | 102.84 | 102.97 | 102.74 | 0.32% | 3,700 |
| Jun 19, 2025 | 102.50 | 102.86 | 102.24 | 102.64 | 102.41 | -0.46% | 1,245 |
| Jun 18, 2025 | 103.28 | 103.81 | 103.11 | 103.11 | 102.88 | -0.15% | 3,109 |
| Jun 17, 2025 | 103.82 | 103.82 | 103.18 | 103.27 | 103.04 | -0.69% | 5,700 |
| Jun 16, 2025 | 102.99 | 104.30 | 102.99 | 103.99 | 103.76 | 1.02% | 6,632 |
| Jun 13, 2025 | 103.64 | 103.87 | 102.88 | 102.94 | 102.71 | -1.15% | 13,524 |
| Jun 12, 2025 | 103.82 | 104.19 | 103.82 | 104.14 | 103.91 | 0.21% | 3,940 |
| Jun 11, 2025 | 104.32 | 104.53 | 103.79 | 103.92 | 103.69 | -0.17% | 8,000 |
| Jun 10, 2025 | 104.00 | 104.22 | 103.98 | 104.10 | 103.87 | 0.26% | 3,313 |
| Jun 9, 2025 | 103.68 | 104.03 | 103.55 | 103.83 | 103.60 | 0.14% | 18,543 |
| Jun 6, 2025 | 103.28 | 103.79 | 103.28 | 103.69 | 103.46 | 1.16% | 5,748 |
| Jun 5, 2025 | 103.29 | 103.34 | 102.28 | 102.50 | 102.27 | -0.72% | 10,136 |
| Jun 4, 2025 | 103.21 | 103.37 | 103.04 | 103.24 | 103.01 | 0.27% | 5,330 |
| Jun 3, 2025 | 102.25 | 103.16 | 102.25 | 102.96 | 102.73 | 0.70% | 2,644 |
| Jun 2, 2025 | 101.78 | 102.26 | 101.68 | 102.24 | 102.01 | 0.33% | 5,400 |
| May 30, 2025 | 101.89 | 102.07 | 100.94 | 101.90 | 101.67 | -0.10% | 8,700 |
| May 29, 2025 | 102.29 | 102.29 | 101.73 | 102.00 | 101.77 | 0.25% | 8,100 |
| May 28, 2025 | 102.20 | 102.20 | 101.74 | 101.75 | 101.52 | -0.47% | 2,311 |
| May 27, 2025 | 101.44 | 102.29 | 101.22 | 102.23 | 102.00 | 0.78% | 3,441 |
| May 26, 2025 | 101.15 | 101.55 | 101.12 | 101.44 | 101.21 | 1.28% | 1,300 |
| May 23, 2025 | 99.54 | 100.43 | 99.54 | 100.16 | 99.94 | -0.87% | 17,232 |