Skip to main content
logo
Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada flag Canada · Delayed Price · Currency is CAD
124.99
-0.21 (-0.17%)
May 12, 2026, 3:50 PM EST

TSX:VUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026124.71124.99123.99124.99--0.17%4,499
May 11, 2026124.68125.45124.68125.20125.200.22%27,552
May 8, 2026124.60125.08124.55124.93124.930.71%8,755
May 7, 2026124.79124.82123.86124.05124.05-0.53%9,723
May 6, 2026124.07124.71123.85124.71124.711.30%5,559
May 5, 2026122.64123.17122.64123.11123.111.02%7,379
May 4, 2026122.18122.39121.76121.87121.87-0.60%12,937
May 1, 2026122.51123.00122.48122.60122.600.43%9,273
Apr 30, 2026121.19122.07120.82122.07122.071.18%4,821
Apr 29, 2026120.94120.94120.36120.65120.65-0.21%3,665
Apr 28, 2026120.82121.10120.57120.90120.90-0.49%4,523
Apr 27, 2026121.28121.60121.10121.50121.500.12%7,940
Apr 24, 2026121.22121.49120.65121.35121.350.65%9,462
Apr 23, 2026120.74121.15119.59120.57120.57-0.50%8,983
Apr 22, 2026120.73121.17120.73121.17121.171.01%8,184
Apr 21, 2026121.15121.15119.95119.96119.96-0.60%11,413
Apr 20, 2026120.49120.81120.49120.69120.69-0.21%15,253
Apr 17, 2026120.00121.06120.00120.95120.951.28%7,200
Apr 16, 2026119.32119.52119.02119.42119.420.22%14,629
Apr 15, 2026118.39119.17118.39119.16119.160.77%5,843
Apr 14, 2026117.82118.31117.82118.25118.251.04%6,152
Apr 13, 2026115.42117.03115.42117.03117.031.08%8,424
Apr 10, 2026115.98116.14115.67115.78115.78-0.17%3,232
Apr 9, 2026115.14116.10114.98115.98115.980.56%6,615
Apr 8, 2026115.70115.70114.68115.33115.332.64%19,533
Apr 7, 2026112.06112.36111.35112.36112.36-13,183
Apr 6, 2026111.95112.46111.95112.36112.360.54%5,730
Apr 2, 2026110.38112.18110.11111.76111.76-0.01%5,701
Apr 1, 2026111.69112.36111.59111.77111.770.75%8,118
Mar 31, 2026109.05111.16109.05110.94110.942.87%8,040
Mar 30, 2026109.26109.26107.44107.84107.84-0.50%10,472
Mar 27, 2026110.03110.03108.30108.38108.38-2.04%9,689
Mar 26, 2026111.67112.02110.64110.64110.40-1.64%19,151
Mar 25, 2026113.00113.23112.34112.48112.230.35%9,753
Mar 24, 2026111.49112.49111.40112.09111.84-0.52%15,545
Mar 23, 2026112.51113.41112.08112.68112.431.60%19,121
Mar 20, 2026112.46112.46110.47110.91110.66-1.62%16,373
Mar 19, 2026112.00113.24111.89112.74112.49-0.24%23,325
Mar 18, 2026114.24114.24112.94113.01112.76-1.38%14,284
Mar 17, 2026114.60115.15114.43114.59114.340.32%10,943
Mar 16, 2026113.96114.65113.91114.22113.971.08%9,929
Mar 13, 2026113.80114.65112.94113.00112.75-0.61%12,686
Mar 12, 2026114.83114.83113.68113.69113.44-1.52%28,565
Mar 11, 2026115.84116.01115.05115.44115.18-0.11%9,001
Mar 10, 2026116.00116.70115.35115.57115.31-0.30%14,572
Mar 9, 2026113.69116.15113.20115.92115.660.87%21,835
Mar 6, 2026115.27115.50114.57114.92114.67-1.40%21,616
Mar 5, 2026117.03117.27115.59116.55116.29-0.65%25,412
Mar 4, 2026116.71117.55116.44117.31117.050.75%11,929
Mar 3, 2026115.49116.77114.57116.44116.18-1.07%28,602