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
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
June 10, 2025	104	104.1	104.1	104.22	103.98	3,313
June 09, 2025	103.68	103.83	103.83	104.03	103.55	18,543
June 06, 2025	103.28	103.69	103.69	103.79	103.28	5,748
June 05, 2025	103.29	102.5	102.5	103.34	102.28	10,136
June 04, 2025	103.21	103.24	103.24	103.37	103.04	5,330
June 03, 2025	102.25	102.96	102.96	103.16	102.25	2,644
June 02, 2025	101.78	102.24	102.24	102.26	101.68	5,400
May 30, 2025	101.89	101.9	101.9	102.07	100.94	8,700
May 29, 2025	102.29	102	102	102.29	101.73	8,100
May 28, 2025	102.2	101.75	101.75	102.2	101.74	2,311
May 27, 2025	101.44	102.23	102.23	102.29	101.22	3,441
May 26, 2025	101.15	101.44	101.44	101.55	101.12	1,300
May 23, 2025	99.54	100.16	100.16	100.43	99.54	17,232
May 22, 2025	100.61	101.04	101.04	101.38	100.61	17,000

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