Skip to main content
logo
Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada flag Canada · Delayed Price · Currency is CAD
114.02
-1.47 (-1.27%)
Mar 12, 2026, 3:21 PM EST

TSX:VUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026114.83114.83113.91114.33--0.96%12,271
Mar 11, 2026115.84116.01115.05115.44115.44-0.11%9,001
Mar 10, 2026116.00116.70115.35115.57115.57-0.30%14,572
Mar 9, 2026113.69116.15113.20115.92115.920.87%21,835
Mar 6, 2026115.27115.50114.57114.92114.92-1.40%21,616
Mar 5, 2026117.03117.27115.59116.55116.55-0.65%25,412
Mar 4, 2026116.71117.55116.44117.31117.310.75%11,929
Mar 3, 2026115.49116.77114.57116.44116.44-1.07%28,602
Mar 2, 2026116.24117.94116.24117.70117.700.19%15,976
Feb 27, 2026117.06117.48116.73117.48117.48-0.52%13,094
Feb 26, 2026118.75118.75117.30118.09118.09-0.48%20,329
Feb 25, 2026118.35118.66118.09118.66118.660.85%7,426
Feb 24, 2026116.45117.70116.45117.66117.660.87%8,430
Feb 23, 2026117.87118.00116.38116.64116.64-1.15%11,514
Feb 20, 2026117.01118.20116.93118.00118.000.58%59,321
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