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 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
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

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