Skip to main content
logo
Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada flag Canada · Delayed Price · Currency is CAD
117.00
+0.84 (0.72%)
At close: Dec 19, 2025

TSX:VUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025116.58117.07116.56117.00117.000.72%6,205
Dec 18, 2025116.07116.63115.79116.16116.160.81%12,470
Dec 17, 2025116.53116.53115.23115.23115.23-1.01%6,100
Dec 16, 2025116.63116.78115.83116.41116.41-0.33%7,760
Dec 15, 2025117.45117.52116.54116.79116.79-0.11%6,361
Dec 12, 2025118.16118.20116.65116.92116.92-1.12%8,238
Dec 11, 2025117.55118.28117.36118.24118.240.25%3,577
Dec 10, 2025117.09118.20116.92117.94117.940.72%7,334
Dec 9, 2025117.27117.54117.10117.10117.10-0.09%4,443
Dec 8, 2025117.90117.90116.96117.20117.20-0.31%3,272
Dec 5, 2025117.49117.92117.46117.57117.570.23%6,650
Dec 4, 2025117.26117.38117.15117.30117.30-0.03%7,765
Dec 3, 2025116.76117.34116.56117.34117.340.50%4,271
Dec 2, 2025116.78117.15116.62116.76116.760.17%4,487
Dec 1, 2025116.74117.00116.43116.56116.56-0.26%4,756
Nov 28, 2025117.01117.18116.80116.86116.86-6,787
Nov 27, 2025116.94116.94116.56116.86116.860.11%2,950
Nov 26, 2025116.37116.90116.17116.73116.730.70%7,153
Nov 25, 2025114.60115.92114.60115.92115.921.18%5,781
Nov 24, 2025113.52114.57113.52114.57114.571.58%3,604
Nov 21, 2025111.97113.60111.64112.79112.791.09%7,979
Nov 20, 2025114.88115.54111.02111.57111.57-1.68%10,033
Nov 19, 2025113.30114.15112.86113.48113.480.13%6,487
Nov 18, 2025113.09113.75112.27113.33113.33-0.42%16,654
Nov 17, 2025115.14115.19113.25113.81113.81-1.04%8,385
Nov 14, 2025113.80115.53113.63115.01115.010.10%7,846
Nov 13, 2025116.60116.61114.90114.90114.90-1.97%10,285
Nov 12, 2025117.38117.38116.86117.21117.210.15%2,428
Nov 11, 2025116.54117.16116.52117.04117.040.18%3,619
Nov 10, 2025116.30116.94115.91116.83116.831.64%4,374
Nov 7, 2025114.62115.00113.45114.94114.94-0.07%11,677
Nov 6, 2025116.11116.11114.66115.02115.02-1.20%8,132
Nov 5, 2025115.82116.71115.82116.42116.420.60%2,818
Nov 4, 2025116.00116.50115.64115.73115.73-1.23%6,745
Nov 3, 2025120.00120.00116.93117.17117.17-0.04%9,572
Oct 31, 2025117.54117.54116.51117.22117.220.44%6,899
Oct 30, 2025117.03117.57116.71116.71116.71-0.96%5,608
Oct 29, 2025118.22118.27117.29117.84117.84-0.13%8,000
Oct 28, 2025118.00118.18117.73117.99117.990.14%9,806
Oct 27, 2025117.47117.87117.42117.83117.831.16%4,872
Oct 24, 2025116.46116.79116.37116.48116.480.83%6,816
Oct 23, 2025114.85115.74114.85115.52115.520.66%16,817
Oct 22, 2025115.56115.56114.06114.76114.76-0.80%21,334
Oct 21, 2025115.32115.85115.32115.69115.690.06%4,374
Oct 20, 2025114.84115.67114.84115.62115.621.16%10,081
Oct 17, 2025113.46114.34113.37114.29114.290.40%10,422
Oct 16, 2025114.96115.07113.31113.83113.83-0.60%11,796
Oct 15, 2025114.94115.54113.85114.52114.520.41%24,576
Oct 14, 2025113.40114.75112.53114.05114.051.44%21,220
Oct 10, 2025115.78115.80112.37112.43112.43-2.62%18,667