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
February 20, 2026	117.01	118	118	118.2	116.93	59,321
February 19, 2026	117.31	117.32	117.32	117.53	116.81	31,500
February 18, 2026	117.2	117.54	117.54	118.07	117.18	22,400
February 17, 2026	116.73	116.97	116.97	117.21	115.79	14,952
February 13, 2026	116.91	116.8	116.8	117.6	116.05	36,100
February 12, 2026	118.98	116.64	116.64	119.16	116.64	45,011
February 11, 2026	119.34	118.61	118.61	119.54	118.14	23,435
February 10, 2026	118.98	118.65	118.65	119.35	118.65	20,745
February 09, 2026	118.12	119.02	119.02	119.27	118.12	18,342
February 06, 2026	117.23	118.21	118.21	118.54	117.08	4,318
February 05, 2026	116.26	115.74	115.74	117	115.7	17,000
February 04, 2026	118.1	117.46	117.46	118.32	116.76	32,200
February 03, 2026	119.1	117.99	117.99	119.1	117	31,137
February 02, 2026	118	118.95	118.95	119.17	118	11,481
January 30, 2026	118.43	118.31	118.31	118.67	117.55	22,100
January 29, 2026	119.13	118.87	118.87	119.28	117.39	21,700
January 28, 2026	119.44	119.12	119.12	119.6	118.97	11,100
January 27, 2026	119.03	119.25	119.25	119.37	119	6,543
January 26, 2026	118.29	118.82	118.82	119	118.29	9,137
January 23, 2026	118.11	118.34	118.34	118.65	118.11	15,931
January 22, 2026	118.72	118.42	118.42	118.82	118.19	9,910
January 21, 2026	116.99	117.81	117.81	118.39	116.6	22,441
January 20, 2026	117.22	116.45	116.45	117.67	116.35	18,039
January 19, 2026	117.73	118.1	118.1	118.1	117.07	12,614
January 16, 2026	119.13	118.85	118.85	119.19	118.66	25,430
January 15, 2026	119.18	118.88	118.88	119.43	118.81	10,429
January 14, 2026	118.55	118.52	118.41	118.57	117.89	13,892
January 13, 2026	119.34	118.92	118.92	119.34	118.75	14,100
January 12, 2026	118.6	119.32	119.32	119.4	118.55	9,732
January 09, 2026	118.65	119.15	119.15	119.26	118.29	13,700
January 08, 2026	118.09	118.29	118.29	118.51	118.01	11,900
January 07, 2026	118.83	118.26	118.26	118.93	118.23	10,237
January 06, 2026	117.97	118.69	118.69	118.72	117.94	11,700
January 05, 2026	117.53	117.81	117.81	118.14	117.53	9,940
January 02, 2026	117.42	116.89	116.89	117.45	116.43	25,200
December 31, 2025	117.5	116.61	116.61	117.5	116.61	2,843
December 30, 2025	117.78	117.59	117.59	117.84	117.57	4,500
December 29, 2025	117.83	117.97	117.72	118.09	117.78	4,113
December 23, 2025	117.62	118.14	118.14	118.14	117.62	1,834
December 22, 2025	117.46	117.74	117.74	117.83	117.46	4,100
December 19, 2025	116.58	117	117	117.07	116.56	6,205
December 18, 2025	116.07	116.16	116.16	116.63	115.79	12,500
December 17, 2025	116.53	115.23	115.23	116.53	115.23	6,100
December 16, 2025	116.63	116.41	116.41	116.78	115.83	7,800
December 15, 2025	117.45	116.79	116.79	117.52	116.54	6,400
December 12, 2025	118.16	116.92	116.92	118.2	116.65	8,238
December 11, 2025	117.55	118.24	118.24	118.28	117.36	3,600
December 10, 2025	117.09	117.94	117.94	118.2	116.92	7,334
December 09, 2025	117.27	117.1	117.1	117.54	117.1	4,443
December 08, 2025	117.9	117.2	117.2	117.9	116.96	3,300
December 05, 2025	117.49	117.57	117.57	117.92	117.46	6,700
December 04, 2025	117.26	117.3	117.3	117.38	117.15	7,800
December 03, 2025	116.76	117.34	117.34	117.34	116.56	4,300
December 02, 2025	116.78	116.76	116.76	117.15	116.62	4,487
December 01, 2025	116.74	116.56	116.56	117	116.43	4,756
November 28, 2025	117.01	116.86	116.86	117.18	116.8	6,800
November 27, 2025	116.94	116.86	116.86	116.94	116.56	3,000
November 26, 2025	116.37	116.73	116.73	116.9	116.17	7,200
November 25, 2025	114.6	115.92	115.92	115.92	114.6	5,800
November 24, 2025	113.52	114.57	114.57	114.57	113.52	3,604

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