Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada
· Delayed Price · Currency is CAD 91.34
+0.20 (0.22%)
Apr 17, 2025, 3:55 PM EDT
TSX:VUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 91.68 | 92.00 | 90.92 | 91.34 | 91.34 | 0.22% | 12,886 |
| Apr 16, 2025 | 92.22 | 92.52 | 90.26 | 91.14 | 91.14 | -2.13% | 12,948 |
| Apr 15, 2025 | 93.49 | 93.80 | 92.84 | 93.12 | 93.12 | -0.29% | 9,537 |
| Apr 14, 2025 | 93.69 | 93.77 | 92.55 | 93.39 | 93.39 | 1.08% | 5,734 |
| Apr 11, 2025 | 90.88 | 92.52 | 90.11 | 92.39 | 92.39 | 1.53% | 12,914 |
| Apr 10, 2025 | 92.85 | 92.85 | 88.72 | 91.00 | 91.00 | -3.35% | 18,611 |
| Apr 9, 2025 | 85.70 | 94.42 | 85.50 | 94.15 | 94.15 | 9.25% | 29,538 |
| Apr 8, 2025 | 90.57 | 90.88 | 85.00 | 86.18 | 86.18 | -1.43% | 32,604 |
| Apr 7, 2025 | 83.16 | 88.59 | 83.16 | 87.43 | 87.43 | -0.50% | 106,800 |
| Apr 4, 2025 | 91.20 | 91.20 | 87.67 | 87.87 | 87.87 | -5.62% | 19,600 |
| Apr 3, 2025 | 94.74 | 94.74 | 93.10 | 93.10 | 93.10 | -5.00% | 14,816 |
| Apr 2, 2025 | 96.04 | 98.15 | 96.04 | 98.00 | 98.00 | 0.80% | 8,142 |
| Apr 1, 2025 | 96.56 | 97.40 | 95.96 | 97.22 | 97.22 | 0.34% | 14,422 |
| Mar 31, 2025 | 95.60 | 96.89 | 94.99 | 96.89 | 96.89 | 0.36% | 5,600 |
| Mar 28, 2025 | 97.00 | 97.11 | 96.37 | 96.54 | 96.54 | -2.03% | 3,833 |
| Mar 27, 2025 | 98.83 | 99.12 | 98.21 | 98.54 | 98.54 | -0.66% | 26,546 |
| Mar 26, 2025 | 100.03 | 100.24 | 98.88 | 99.19 | 98.93 | -1.10% | 10,700 |
| Mar 25, 2025 | 100.56 | 100.56 | 100.08 | 100.29 | 100.03 | 0.02% | 13,100 |
| Mar 24, 2025 | 99.71 | 100.27 | 99.71 | 100.27 | 100.01 | 2.05% | 5,700 |
| Mar 21, 2025 | 97.29 | 98.26 | 97.29 | 98.26 | 98.01 | -0.03% | 26,030 |
| Mar 20, 2025 | 98.28 | 99.10 | 97.69 | 98.29 | 98.04 | -0.38% | 14,317 |
| Mar 19, 2025 | 97.97 | 99.07 | 97.78 | 98.66 | 98.40 | 1.28% | 7,548 |
| Mar 18, 2025 | 98.56 | 98.56 | 97.22 | 97.41 | 97.16 | -1.17% | 14,714 |
| Mar 17, 2025 | 97.82 | 98.87 | 97.82 | 98.56 | 98.30 | 0.81% | 8,900 |
| Mar 14, 2025 | 96.41 | 97.77 | 96.41 | 97.77 | 97.52 | 2.32% | 10,000 |
| Mar 13, 2025 | 96.60 | 96.97 | 95.37 | 95.55 | 95.30 | -1.57% | 42,117 |
| Mar 12, 2025 | 97.36 | 97.76 | 96.38 | 97.07 | 96.82 | 0.50% | 13,720 |
| Mar 11, 2025 | 96.94 | 97.52 | 95.89 | 96.59 | 96.34 | -0.62% | 50,021 |
| Mar 10, 2025 | 98.65 | 98.67 | 96.38 | 97.19 | 96.94 | -2.69% | 37,327 |
| Mar 7, 2025 | 99.36 | 100.11 | 98.19 | 99.88 | 99.62 | 0.39% | 38,500 |
| Mar 6, 2025 | 100.34 | 100.73 | 99.13 | 99.49 | 99.23 | -1.95% | 19,000 |
| Mar 5, 2025 | 99.94 | 101.59 | 99.74 | 101.47 | 101.21 | 1.27% | 17,700 |
| Mar 4, 2025 | 100.47 | 101.70 | 99.35 | 100.20 | 99.94 | -1.24% | 20,400 |
| Mar 3, 2025 | 103.53 | 103.96 | 100.88 | 101.46 | 101.20 | -1.44% | 13,900 |
| Feb 28, 2025 | 101.50 | 102.94 | 101.50 | 102.94 | 102.67 | 0.83% | 8,619 |
| Feb 27, 2025 | 104.00 | 104.02 | 102.00 | 102.09 | 101.83 | -1.36% | 8,700 |
| Feb 26, 2025 | 103.60 | 104.26 | 103.08 | 103.50 | 103.23 | 0.04% | 7,200 |
| Feb 25, 2025 | 103.74 | 104.02 | 102.78 | 103.46 | 103.19 | -0.40% | 8,700 |
| Feb 24, 2025 | 104.99 | 104.99 | 103.88 | 103.88 | 103.61 | -0.57% | 20,700 |
| Feb 21, 2025 | 106.35 | 106.40 | 104.48 | 104.48 | 104.21 | -1.80% | 5,800 |
| Feb 20, 2025 | 106.21 | 106.40 | 105.99 | 106.40 | 106.12 | -0.50% | 2,200 |
| Feb 19, 2025 | 106.52 | 107.04 | 106.52 | 106.94 | 106.66 | 0.31% | 2,830 |
| Feb 18, 2025 | 107.26 | 107.26 | 106.46 | 106.61 | 106.33 | -0.01% | 6,000 |
| Feb 14, 2025 | 106.53 | 106.71 | 106.53 | 106.62 | 106.34 | 0.08% | 5,103 |
| Feb 13, 2025 | 105.54 | 106.55 | 105.54 | 106.53 | 106.25 | 1.08% | 4,900 |
| Feb 12, 2025 | 104.66 | 105.72 | 104.61 | 105.39 | 105.12 | -0.43% | 9,100 |
| Feb 11, 2025 | 105.65 | 105.86 | 105.56 | 105.84 | 105.57 | -0.01% | 2,947 |
| Feb 10, 2025 | 106.05 | 106.05 | 105.67 | 105.85 | 105.58 | 0.62% | 2,146 |
| Feb 7, 2025 | 106.36 | 106.50 | 105.20 | 105.20 | 104.93 | -0.99% | 9,221 |
| Feb 6, 2025 | 106.47 | 106.47 | 105.75 | 106.25 | 105.97 | 0.42% | 12,607 |