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
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
September 09, 2025	112	112.18	112.18	112.25	111.86	5,500
September 08, 2025	112.13	111.91	111.91	112.13	111.8	4,528
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

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