Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada · Delayed Price · Currency is CAD 113.60
+1.08 (0.96%)
Sep 11, 2025, 3:55 PM EDT
TSX:VUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 112.74 | 113.60 | 112.74 | 113.60 | 113.60 | 0.96% | 7,049 |
| Sep 10, 2025 | 112.68 | 112.89 | 112.26 | 112.52 | 112.52 | 0.30% | 9,700 |
| Sep 9, 2025 | 112.00 | 112.25 | 111.86 | 112.18 | 112.18 | 0.24% | 5,500 |
| Sep 8, 2025 | 112.13 | 112.13 | 111.80 | 111.91 | 111.91 | 0.17% | 4,528 |
| Sep 5, 2025 | 112.38 | 112.53 | 111.27 | 111.72 | 111.72 | -0.21% | 3,900 |
| Sep 4, 2025 | 111.21 | 111.95 | 111.21 | 111.95 | 111.95 | 0.95% | 3,425 |
| Sep 3, 2025 | 110.82 | 111.07 | 110.51 | 110.90 | 110.90 | 0.51% | 3,200 |
| Sep 2, 2025 | 109.88 | 110.38 | 109.70 | 110.34 | 110.34 | -0.79% | 6,403 |
| Aug 29, 2025 | 111.86 | 111.86 | 111.14 | 111.22 | 111.22 | -0.81% | 5,903 |
| Aug 28, 2025 | 111.76 | 112.13 | 111.71 | 112.13 | 112.13 | 0.50% | 1,247 |
| Aug 27, 2025 | 111.26 | 111.70 | 111.26 | 111.57 | 111.57 | 0.30% | 1,835 |
| Aug 26, 2025 | 110.74 | 111.24 | 110.74 | 111.24 | 111.24 | 0.20% | 6,800 |
| Aug 25, 2025 | 111.05 | 111.16 | 111.01 | 111.02 | 111.02 | -0.26% | 2,700 |
| Aug 22, 2025 | 110.12 | 111.57 | 110.12 | 111.31 | 111.31 | 1.76% | 7,500 |
| Aug 21, 2025 | 109.50 | 109.77 | 109.29 | 109.39 | 109.39 | -0.39% | 2,000 |
| Aug 20, 2025 | 109.94 | 110.00 | 108.99 | 109.82 | 109.82 | -0.27% | 17,510 |
| Aug 19, 2025 | 110.81 | 110.81 | 109.99 | 110.12 | 110.12 | -0.62% | 4,400 |
| Aug 18, 2025 | 110.61 | 110.82 | 110.61 | 110.81 | 110.81 | -0.02% | 2,400 |
| Aug 15, 2025 | 111.24 | 111.24 | 110.65 | 110.83 | 110.83 | -0.23% | 4,400 |
| Aug 14, 2025 | 110.86 | 111.17 | 110.71 | 111.09 | 111.09 | -0.01% | 4,719 |
| Aug 13, 2025 | 111.16 | 111.16 | 110.81 | 111.10 | 111.10 | 0.40% | 4,400 |
| Aug 12, 2025 | 109.71 | 110.66 | 109.71 | 110.66 | 110.66 | 1.12% | 1,022 |
| Aug 11, 2025 | 109.74 | 109.84 | 109.43 | 109.43 | 109.43 | -0.05% | 4,200 |
| Aug 8, 2025 | 109.25 | 109.70 | 109.25 | 109.49 | 109.49 | 0.54% | 2,903 |
| Aug 7, 2025 | 109.58 | 109.58 | 108.50 | 108.90 | 108.90 | -0.09% | 5,700 |
| Aug 6, 2025 | 108.57 | 109.07 | 108.27 | 109.00 | 109.00 | 0.58% | 7,800 |
| Aug 5, 2025 | 108.24 | 109.00 | 108.24 | 108.37 | 108.37 | 1.15% | 5,045 |
| 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 |