Skip to main content
logo
Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada flag Canada · Delayed Price · Currency is CAD
117.32
-0.22 (-0.19%)
At close: Feb 19, 2026

TSX:VUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2026117.31117.53116.81117.32117.32-0.19%31,494
Feb 18, 2026117.20118.07117.18117.54117.540.49%22,382
Feb 17, 2026116.73117.21115.79116.97116.970.15%14,952
Feb 13, 2026116.91117.60116.05116.80116.800.14%36,055
Feb 12, 2026118.98119.16116.64116.64116.64-1.66%45,011
Feb 11, 2026119.34119.54118.14118.61118.61-0.03%23,435
Feb 10, 2026118.98119.35118.65118.65118.65-0.31%20,745
Feb 9, 2026118.12119.27118.12119.02119.020.69%18,342
Feb 6, 2026117.23118.54117.08118.21118.212.13%4,318
Feb 5, 2026116.26117.00115.70115.74115.74-1.46%16,991
Feb 4, 2026118.10118.32116.76117.46117.46-0.45%32,185
Feb 3, 2026119.10119.10117.00117.99117.99-0.81%31,137
Feb 2, 2026118.00119.17118.00118.95118.950.54%11,481
Jan 30, 2026118.43118.67117.55118.31118.31-0.47%22,086
Jan 29, 2026119.13119.28117.39118.87118.87-0.21%21,653
Jan 28, 2026119.44119.60118.97119.12119.12-0.11%11,079
Jan 27, 2026119.03119.37119.00119.25119.250.36%6,543
Jan 26, 2026118.29119.00118.29118.82118.820.41%9,137
Jan 23, 2026118.11118.65118.11118.34118.34-0.07%15,931
Jan 22, 2026118.72118.82118.19118.42118.420.52%9,910
Jan 21, 2026116.99118.39116.60117.81117.811.17%22,441
Jan 20, 2026117.22117.67116.35116.45116.45-1.40%18,039
Jan 19, 2026117.73118.10117.07118.10118.10-0.63%12,614
Jan 16, 2026119.13119.19118.66118.85118.85-0.03%25,430
Jan 15, 2026119.18119.43118.81118.88118.880.30%10,429
Jan 14, 2026118.55118.57117.89118.52118.52-0.34%13,892
Jan 13, 2026119.34119.34118.75118.92118.92-0.34%14,098
Jan 12, 2026118.60119.40118.55119.32119.320.14%9,732
Jan 9, 2026118.65119.26118.29119.15119.150.73%13,666
Jan 8, 2026118.09118.51118.01118.29118.290.03%11,894
Jan 7, 2026118.83118.93118.23118.26118.26-0.36%10,237
Jan 6, 2026117.97118.72117.94118.69118.690.75%11,683
Jan 5, 2026117.53118.14117.53117.81117.810.79%9,940
Jan 2, 2026117.42117.45116.43116.89116.890.24%25,170
Dec 31, 2025117.50117.50116.61116.61116.61-0.83%2,843
Dec 30, 2025117.78117.84117.57117.59117.59-0.32%4,481
Dec 29, 2025117.83118.09117.78117.97117.72-0.42%4,113
Dec 24, 2025118.22118.56118.22118.47118.220.28%2,261
Dec 23, 2025117.62118.14117.62118.14117.890.34%1,834
Dec 22, 2025117.46117.83117.46117.74117.490.63%4,055
Dec 19, 2025116.58117.07116.56117.00116.750.72%6,205
Dec 18, 2025116.07116.63115.79116.16115.910.81%12,470
Dec 17, 2025116.53116.53115.23115.23114.99-1.01%6,100
Dec 16, 2025116.63116.78115.83116.41116.16-0.33%7,760
Dec 15, 2025117.45117.52116.54116.79116.54-0.11%6,361
Dec 12, 2025118.16118.20116.65116.92116.67-1.12%8,238
Dec 11, 2025117.55118.28117.36118.24117.990.25%3,577
Dec 10, 2025117.09118.20116.92117.94117.690.72%7,334
Dec 9, 2025117.27117.54117.10117.10116.85-0.09%4,443
Dec 8, 2025117.90117.90116.96117.20116.95-0.31%3,272