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
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
November 21, 2025	111.97	112.79	112.79	113.6	111.64	8,000
November 20, 2025	114.88	111.57	111.57	115.54	111.02	10,033
November 19, 2025	113.3	113.48	113.48	114.15	112.86	6,500
November 18, 2025	113.09	113.33	113.33	113.75	112.27	16,700
November 17, 2025	115.14	113.81	113.81	115.19	113.25	8,400
November 14, 2025	113.8	115.01	115.01	115.53	113.63	7,846
November 13, 2025	116.6	114.9	114.9	116.61	114.9	10,300
November 12, 2025	117.38	117.21	117.21	117.38	116.86	2,428
November 11, 2025	116.54	117.04	117.04	117.16	116.52	3,619
November 10, 2025	116.3	116.83	116.83	116.94	115.91	4,400
November 07, 2025	114.62	114.94	114.94	115	113.45	11,700
November 06, 2025	116.11	115.02	115.02	116.11	114.66	8,132
November 05, 2025	115.82	116.42	116.42	116.71	115.82	2,818
November 04, 2025	116	115.73	115.73	116.5	115.64	6,745
November 03, 2025	120	117.17	117.17	120	116.93	9,600
October 31, 2025	117.54	117.22	117.22	117.54	116.51	6,900
October 30, 2025	117.03	116.71	116.71	117.57	116.71	5,608
October 29, 2025	118.22	117.84	117.84	118.27	117.29	8,000
October 28, 2025	118	117.99	117.99	118.18	117.73	9,806
October 27, 2025	117.47	117.83	117.83	117.87	117.42	4,900
October 24, 2025	116.46	116.48	116.48	116.79	116.37	6,816
October 23, 2025	114.85	115.52	115.52	115.74	114.85	16,817
October 22, 2025	115.56	114.76	114.76	115.56	114.06	21,334
October 21, 2025	115.32	115.69	115.69	115.85	115.32	4,400
October 20, 2025	114.84	115.62	115.62	115.67	114.84	10,100
October 17, 2025	113.46	114.29	114.29	114.34	113.37	10,422
October 16, 2025	114.96	113.83	113.83	115.07	113.31	11,800
October 15, 2025	114.94	114.52	114.52	115.54	113.85	24,600
October 14, 2025	113.4	114.05	114.05	114.75	112.53	21,220
October 10, 2025	115.78	112.43	112.43	115.8	112.37	18,700
October 09, 2025	115.89	115.45	115.45	115.89	115.27	2,916
October 08, 2025	115.52	115.89	115.89	115.89	115.46	3,731
October 07, 2025	115.99	115.23	115.23	115.99	115.03	7,100
October 06, 2025	115.51	115.73	115.73	115.79	115.43	5,900
October 03, 2025	115.59	115.28	115.28	115.8	115.18	6,800
October 02, 2025	115.4	115.32	115.32	115.4	114.81	2,500
October 01, 2025	114.15	115.1	115.1	115.19	114.15	2,900
September 30, 2025	114.17	114.7	114.7	114.7	113.93	5,200
September 29, 2025	114.47	114.33	114.33	114.53	114.07	6,835
September 26, 2025	113.8	114.24	114.24	114.31	113.64	24,000
September 25, 2025	113.73	113.59	113.59	113.82	113	9,317
September 24, 2025	113.57	114.16	114.16	114.77	113.57	14,700
September 23, 2025	115.24	114.74	114.74	115.39	114.53	11,300
September 22, 2025	114.69	115.14	115.14	115.35	114.5	14,900
September 19, 2025	114.66	114.75	114.75	114.75	114.22	5,100
September 18, 2025	114.13	114.4	114.4	114.48	113.95	6,317
September 17, 2025	113.74	113.73	113.73	114.09	113.09	8,229
September 16, 2025	113.98	113.68	113.68	113.98	113.68	4,900
September 15, 2025	113.64	113.81	113.81	113.92	113.64	15,200
September 12, 2025	113.64	113.56	113.56	113.64	113.4	5,400
September 11, 2025	112.74	113.6	113.6	113.6	112.74	7,049
September 10, 2025	112.68	112.52	112.52	112.89	112.26	9,700

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