Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada · Delayed Price · Currency is CAD 115.23
-0.50 (-0.43%)
Oct 7, 2025, 3:50 PM EDT
TSX:VUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 115.99 | 115.99 | 115.03 | 115.23 | 115.23 | -0.43% | 7,077 |
| Oct 6, 2025 | 115.51 | 115.79 | 115.43 | 115.73 | 115.73 | 0.39% | 5,900 |
| Oct 3, 2025 | 115.59 | 115.80 | 115.18 | 115.28 | 115.28 | -0.03% | 6,800 |
| Oct 2, 2025 | 115.40 | 115.40 | 114.81 | 115.32 | 115.32 | 0.19% | 2,500 |
| Oct 1, 2025 | 114.15 | 115.19 | 114.15 | 115.10 | 115.10 | 0.35% | 2,900 |
| Sep 30, 2025 | 114.17 | 114.70 | 113.93 | 114.70 | 114.70 | 0.32% | 5,200 |
| Sep 29, 2025 | 114.47 | 114.53 | 114.07 | 114.33 | 114.33 | 0.08% | 6,835 |
| Sep 26, 2025 | 113.80 | 114.31 | 113.64 | 114.24 | 114.01 | 0.57% | 24,000 |
| Sep 25, 2025 | 113.73 | 113.82 | 113.00 | 113.59 | 113.36 | -0.50% | 9,317 |
| Sep 24, 2025 | 113.57 | 114.77 | 113.57 | 114.16 | 113.93 | -0.51% | 14,700 |
| Sep 23, 2025 | 115.24 | 115.39 | 114.53 | 114.74 | 114.51 | -0.35% | 11,300 |
| Sep 22, 2025 | 114.69 | 115.35 | 114.50 | 115.14 | 114.91 | 0.34% | 14,900 |
| Sep 19, 2025 | 114.66 | 114.75 | 114.22 | 114.75 | 114.52 | 0.31% | 5,100 |
| Sep 18, 2025 | 114.13 | 114.48 | 113.95 | 114.40 | 114.17 | 0.59% | 6,317 |
| Sep 17, 2025 | 113.74 | 114.09 | 113.09 | 113.73 | 113.50 | 0.04% | 8,229 |
| Sep 16, 2025 | 113.98 | 113.98 | 113.68 | 113.68 | 113.45 | -0.11% | 4,900 |
| Sep 15, 2025 | 113.64 | 113.92 | 113.64 | 113.81 | 113.58 | 0.22% | 15,200 |
| Sep 12, 2025 | 113.64 | 113.64 | 113.40 | 113.56 | 113.33 | -0.04% | 5,400 |
| Sep 11, 2025 | 112.74 | 113.60 | 112.74 | 113.60 | 113.37 | 0.96% | 7,049 |
| Sep 10, 2025 | 112.68 | 112.89 | 112.26 | 112.52 | 112.29 | 0.30% | 9,700 |
| Sep 9, 2025 | 112.00 | 112.25 | 111.86 | 112.18 | 111.95 | 0.24% | 5,500 |
| Sep 8, 2025 | 112.13 | 112.13 | 111.80 | 111.91 | 111.68 | 0.17% | 4,528 |
| Sep 5, 2025 | 112.38 | 112.53 | 111.27 | 111.72 | 111.49 | -0.21% | 3,900 |
| Sep 4, 2025 | 111.21 | 111.95 | 111.21 | 111.95 | 111.72 | 0.95% | 3,425 |
| Sep 3, 2025 | 110.82 | 111.07 | 110.51 | 110.90 | 110.67 | 0.51% | 3,200 |
| Sep 2, 2025 | 109.88 | 110.38 | 109.70 | 110.34 | 110.12 | -0.79% | 6,403 |
| Aug 29, 2025 | 111.86 | 111.86 | 111.14 | 111.22 | 111.00 | -0.81% | 5,903 |
| Aug 28, 2025 | 111.76 | 112.13 | 111.71 | 112.13 | 111.90 | 0.50% | 1,247 |
| Aug 27, 2025 | 111.26 | 111.70 | 111.26 | 111.57 | 111.35 | 0.30% | 1,835 |
| Aug 26, 2025 | 110.74 | 111.24 | 110.74 | 111.24 | 111.02 | 0.20% | 6,800 |
| Aug 25, 2025 | 111.05 | 111.16 | 111.01 | 111.02 | 110.80 | -0.26% | 2,700 |
| Aug 22, 2025 | 110.12 | 111.57 | 110.12 | 111.31 | 111.09 | 1.76% | 7,500 |
| Aug 21, 2025 | 109.50 | 109.77 | 109.29 | 109.39 | 109.17 | -0.39% | 2,000 |
| Aug 20, 2025 | 109.94 | 110.00 | 108.99 | 109.82 | 109.60 | -0.27% | 17,510 |
| Aug 19, 2025 | 110.81 | 110.81 | 109.99 | 110.12 | 109.90 | -0.62% | 4,400 |
| Aug 18, 2025 | 110.61 | 110.82 | 110.61 | 110.81 | 110.59 | -0.02% | 2,400 |
| Aug 15, 2025 | 111.24 | 111.24 | 110.65 | 110.83 | 110.61 | -0.23% | 4,400 |
| Aug 14, 2025 | 110.86 | 111.17 | 110.71 | 111.09 | 110.87 | -0.01% | 4,719 |
| Aug 13, 2025 | 111.16 | 111.16 | 110.81 | 111.10 | 110.88 | 0.40% | 4,400 |
| Aug 12, 2025 | 109.71 | 110.66 | 109.71 | 110.66 | 110.44 | 1.12% | 1,022 |
| Aug 11, 2025 | 109.74 | 109.84 | 109.43 | 109.43 | 109.21 | -0.05% | 4,200 |
| Aug 8, 2025 | 109.25 | 109.70 | 109.25 | 109.49 | 109.27 | 0.54% | 2,903 |
| Aug 7, 2025 | 109.58 | 109.58 | 108.50 | 108.90 | 108.68 | -0.09% | 5,700 |
| Aug 6, 2025 | 108.57 | 109.07 | 108.27 | 109.00 | 108.78 | 0.58% | 7,800 |
| Aug 5, 2025 | 108.24 | 109.00 | 108.24 | 108.37 | 108.15 | 1.15% | 5,045 |
| Aug 1, 2025 | 107.73 | 107.73 | 106.74 | 107.14 | 106.92 | -1.81% | 18,036 |
| Jul 31, 2025 | 110.30 | 110.30 | 108.98 | 109.12 | 108.90 | -0.08% | 5,030 |
| Jul 30, 2025 | 109.58 | 109.99 | 108.99 | 109.21 | 108.99 | -0.30% | 6,805 |
| Jul 29, 2025 | 110.00 | 110.19 | 109.48 | 109.54 | 109.32 | -0.31% | 6,500 |
| Jul 28, 2025 | 109.97 | 110.03 | 109.69 | 109.88 | 109.66 | -0.09% | 3,400 |