Vanguard U.S. Total Market Index ETF (CAD-hedged) - VUS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	112.38	111.72	111.72	112.53	111.27	3,851
September 04, 2025	111.21	111.95	111.95	111.95	111.21	3,425
September 03, 2025	110.82	110.9	110.9	111.07	110.51	3,200
September 02, 2025	109.88	110.34	110.34	110.38	109.7	6,403
August 29, 2025	111.86	111.22	111.22	111.86	111.14	5,903
August 28, 2025	111.76	112.13	112.13	112.13	111.71	1,247
August 27, 2025	111.26	111.57	111.57	111.7	111.26	1,835
August 26, 2025	110.74	111.24	111.24	111.24	110.74	6,800
August 25, 2025	111.05	111.02	111.02	111.16	111.01	2,700
August 22, 2025	110.12	111.31	111.31	111.57	110.12	7,500
August 21, 2025	109.5	109.39	109.39	109.77	109.29	2,000
August 20, 2025	109.94	109.82	109.82	110	108.99	17,510
August 19, 2025	110.81	110.12	110.12	110.81	109.99	4,370
August 18, 2025	110.61	110.81	110.81	110.82	110.61	2,400
August 15, 2025	111.24	110.83	110.83	111.24	110.65	4,400
August 14, 2025	110.86	111.09	111.09	111.17	110.71	4,719
August 13, 2025	111.16	111.1	111.1	111.16	110.81	4,400
August 12, 2025	109.71	110.66	110.66	110.66	109.71	1,022
August 11, 2025	109.74	109.43	109.43	109.84	109.43	4,200
August 08, 2025	109.25	109.49	109.49	109.7	109.25	2,903
August 07, 2025	109.58	108.9	108.9	109.58	108.5	5,700
August 06, 2025	108.57	109	109	109.07	108.27	7,800
August 05, 2025	108.24	108.37	108.37	109	108.24	5,045
August 01, 2025	107.73	107.14	107.14	107.73	106.74	18,036
July 31, 2025	110.3	109.12	109.12	110.3	108.98	5,030
July 30, 2025	109.58	109.21	109.21	109.99	108.99	6,805
July 29, 2025	110	109.54	109.54	110.19	109.48	6,480
July 28, 2025	109.97	109.88	109.88	110.03	109.69	3,400
July 25, 2025	109.53	109.98	109.98	109.98	109.52	2,400
July 24, 2025	109.32	109.53	109.53	109.66	109.32	2,528
July 23, 2025	108.85	109.37	109.37	109.38	108.75	14,100
July 22, 2025	108.37	108.63	108.63	108.67	108.37	2,200
July 21, 2025	108.69	108.49	108.49	108.94	108.42	3,144
July 18, 2025	108.75	108.33	108.33	108.75	108.23	3,000
July 17, 2025	108	108.47	108.47	108.5	108	4,900
July 16, 2025	107.46	107.75	107.75	107.76	106.8	6,544
July 15, 2025	108.1	107.34	107.34	108.13	107.34	3,900
July 14, 2025	107.71	107.88	107.88	107.92	107.54	5,700
July 11, 2025	108	107.71	107.71	108	107.55	2,600
July 10, 2025	107.83	108.25	108.25	108.28	107.64	5,728
July 09, 2025	107.39	107.83	107.83	107.84	107.32	3,436
July 08, 2025	107.15	107.15	107.15	107.38	107.09	3,414
July 07, 2025	107.7	107.11	107.11	107.75	106.79	19,646
July 04, 2025	107.94	107.63	107.63	107.94	107.42	4,000
July 03, 2025	107.47	108.21	108.21	108.21	107.47	6,321
July 02, 2025	106.67	107.19	107.19	107.2	106.59	6,200
June 30, 2025	106.74	106.69	106.69	106.74	106.3	13,100
June 27, 2025	106.38	106.47	106.23	106.66	105.81	4,218
June 26, 2025	105.44	105.82	105.58	105.82	105.35	1,400
June 25, 2025	105.28	105.1	105.1	105.35	104.97	2,110
June 24, 2025	104.06	105.18	105.18	105.33	104.06	4,000
June 23, 2025	102.5	103.96	103.96	104	102.5	4,100
June 20, 2025	103.56	102.97	102.97	103.56	102.84	3,700
June 19, 2025	102.5	102.64	102.64	102.86	102.24	1,245
June 18, 2025	103.28	103.11	103.11	103.81	103.11	3,109
June 17, 2025	103.82	103.27	103.27	103.82	103.18	5,700
June 16, 2025	102.99	103.99	103.99	104.3	102.99	6,632
June 13, 2025	103.64	102.94	102.94	103.87	102.88	13,524
June 12, 2025	103.82	104.14	104.14	104.19	103.82	3,940
June 11, 2025	104.32	103.92	103.92	104.53	103.79	8,000

Vanguard U.S. Total Market Index ETF (CAD-hedged) (VUS.TO) TSX