Vanguard Global Momentum Factor ETF (TSX:VMO)
Canada
· Delayed Price · Currency is CAD 82.21
+1.47 (1.82%)
Mar 9, 2026, 3:59 PM EST
TSX:VMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.30 | 82.37 | 79.25 | 82.21 | 82.21 | 1.82% | 17,429 |
| Mar 6, 2026 | 81.86 | 81.90 | 80.73 | 80.74 | 80.74 | -2.97% | 27,329 |
| Mar 5, 2026 | 84.28 | 84.28 | 82.35 | 83.21 | 83.21 | -2.06% | 7,107 |
| Mar 4, 2026 | 84.54 | 85.38 | 84.53 | 84.96 | 84.96 | 1.52% | 9,868 |
| Mar 3, 2026 | 84.95 | 84.95 | 82.56 | 83.69 | 83.69 | -3.88% | 35,365 |
| Mar 2, 2026 | 85.85 | 87.07 | 85.40 | 87.07 | 87.07 | 0.67% | 6,824 |
| Feb 27, 2026 | 86.24 | 86.49 | 85.70 | 86.49 | 86.49 | -1.02% | 34,326 |
| Feb 26, 2026 | 87.88 | 87.88 | 86.00 | 87.38 | 87.38 | -0.15% | 13,459 |
| Feb 25, 2026 | 87.89 | 87.89 | 87.50 | 87.51 | 87.51 | 0.75% | 7,856 |
| Feb 24, 2026 | 85.91 | 86.88 | 85.50 | 86.86 | 86.86 | 1.22% | 8,057 |
| Feb 23, 2026 | 86.30 | 86.30 | 85.10 | 85.81 | 85.81 | -0.58% | 10,506 |
| Feb 20, 2026 | 86.07 | 86.47 | 85.69 | 86.31 | 86.31 | 0.83% | 15,012 |
| Feb 19, 2026 | 84.70 | 85.60 | 84.70 | 85.60 | 85.60 | 0.59% | 5,470 |
| Feb 18, 2026 | 85.26 | 86.05 | 84.97 | 85.10 | 85.10 | 0.22% | 13,715 |
| Feb 17, 2026 | 83.39 | 84.91 | 83.39 | 84.91 | 84.91 | 0.76% | 10,630 |
| Feb 13, 2026 | 83.71 | 84.75 | 83.63 | 84.27 | 84.27 | 0.58% | 3,670 |
| Feb 12, 2026 | 85.50 | 85.50 | 83.78 | 83.78 | 83.78 | -1.67% | 4,951 |
| Feb 11, 2026 | 85.08 | 85.52 | 84.37 | 85.20 | 85.20 | 0.74% | 6,139 |
| Feb 10, 2026 | 85.16 | 85.16 | 84.48 | 84.57 | 84.57 | -0.73% | 9,391 |
| Feb 9, 2026 | 84.40 | 85.43 | 84.15 | 85.19 | 85.19 | 0.76% | 6,672 |
| Feb 6, 2026 | 82.86 | 84.60 | 82.86 | 84.55 | 84.55 | 3.93% | 16,304 |
| Feb 5, 2026 | 81.82 | 82.05 | 81.30 | 81.35 | 81.35 | -1.89% | 7,914 |
| Feb 4, 2026 | 85.07 | 85.07 | 82.03 | 82.92 | 82.92 | -1.97% | 11,887 |
| Feb 3, 2026 | 84.50 | 84.90 | 83.52 | 84.59 | 84.59 | 0.88% | 17,440 |
| Feb 2, 2026 | 82.78 | 84.18 | 82.67 | 83.86 | 83.86 | 1.30% | 4,791 |
| Jan 30, 2026 | 83.38 | 84.24 | 82.50 | 82.78 | 82.78 | -1.39% | 17,864 |
| Jan 29, 2026 | 84.73 | 84.73 | 83.00 | 83.95 | 83.95 | -0.07% | 7,261 |
| Jan 28, 2026 | 84.95 | 84.95 | 84.00 | 84.01 | 84.01 | -1.25% | 14,732 |
| Jan 27, 2026 | 84.60 | 85.07 | 84.55 | 85.07 | 85.07 | 0.47% | 3,239 |
| Jan 26, 2026 | 84.60 | 84.88 | 84.11 | 84.67 | 84.67 | 0.28% | 7,769 |
| Jan 23, 2026 | 85.25 | 85.25 | 84.18 | 84.43 | 84.43 | -1.27% | 9,727 |
| Jan 22, 2026 | 85.81 | 85.82 | 85.18 | 85.52 | 85.52 | 0.46% | 4,612 |
| Jan 21, 2026 | 84.55 | 85.33 | 84.00 | 85.13 | 85.13 | 1.10% | 22,475 |
| Jan 20, 2026 | 83.88 | 84.65 | 83.88 | 84.20 | 84.20 | -0.81% | 11,896 |
| Jan 19, 2026 | 84.62 | 84.90 | 84.31 | 84.89 | 84.89 | -0.54% | 6,568 |
| Jan 16, 2026 | 85.45 | 85.67 | 85.20 | 85.35 | 85.35 | 0.14% | 4,262 |
| Jan 15, 2026 | 85.20 | 85.50 | 84.94 | 85.23 | 85.23 | 0.90% | 5,794 |
| Jan 14, 2026 | 84.28 | 84.54 | 83.80 | 84.47 | 84.47 | 0.19% | 6,284 |
| Jan 13, 2026 | 84.23 | 84.39 | 83.75 | 84.31 | 84.31 | 0.31% | 4,580 |
| Jan 12, 2026 | 83.11 | 84.05 | 83.11 | 84.05 | 84.05 | 0.74% | 7,406 |
| Jan 9, 2026 | 82.78 | 83.43 | 82.78 | 83.43 | 83.43 | 1.70% | 6,543 |
| Jan 8, 2026 | 82.00 | 82.24 | 81.83 | 82.04 | 82.04 | -0.24% | 8,828 |
| Jan 7, 2026 | 82.01 | 82.59 | 81.79 | 82.23 | 82.23 | -0.11% | 8,973 |
| Jan 6, 2026 | 81.38 | 82.32 | 80.81 | 82.32 | 82.32 | 1.65% | 4,854 |
| Jan 5, 2026 | 80.56 | 81.00 | 80.34 | 80.98 | 80.98 | 1.90% | 13,926 |
| Jan 2, 2026 | 78.59 | 79.48 | 78.59 | 79.47 | 79.47 | 1.64% | 8,255 |
| Dec 31, 2025 | 78.43 | 78.43 | 78.19 | 78.19 | 78.19 | -0.53% | 2,361 |
| Dec 30, 2025 | 79.10 | 79.10 | 78.61 | 78.61 | 78.61 | -1.49% | 4,965 |
| Dec 29, 2025 | 79.90 | 79.90 | 79.24 | 79.80 | 79.13 | -0.61% | 10,004 |
| Dec 24, 2025 | 80.19 | 80.29 | 80.00 | 80.29 | 79.62 | 0.09% | 6,455 |
| Dec 23, 2025 | 80.34 | 80.34 | 80.18 | 80.22 | 79.55 | -0.72% | 4,977 |
| Dec 22, 2025 | 80.28 | 80.80 | 80.25 | 80.80 | 80.13 | 0.86% | 5,704 |
| Dec 19, 2025 | 79.11 | 80.11 | 79.11 | 80.11 | 79.44 | 2.32% | 2,942 |
| Dec 18, 2025 | 78.45 | 78.72 | 78.04 | 78.29 | 77.64 | 1.44% | 10,542 |
| Dec 17, 2025 | 78.70 | 78.70 | 77.18 | 77.18 | 76.54 | -1.71% | 2,201 |
| Dec 16, 2025 | 78.26 | 78.52 | 78.18 | 78.52 | 77.86 | -0.34% | 5,034 |
| Dec 15, 2025 | 79.85 | 79.85 | 78.79 | 78.79 | 78.13 | -0.87% | 5,890 |
| Dec 12, 2025 | 79.44 | 80.04 | 79.00 | 79.48 | 78.82 | -1.83% | 12,007 |
| Dec 11, 2025 | 79.85 | 81.29 | 79.75 | 80.96 | 80.28 | 0.57% | 4,623 |
| Dec 10, 2025 | 80.18 | 80.66 | 79.98 | 80.50 | 79.83 | 0.39% | 2,159 |
| Dec 9, 2025 | 79.65 | 80.25 | 79.65 | 80.19 | 79.52 | 0.24% | 4,149 |
| Dec 8, 2025 | 79.88 | 80.00 | 79.55 | 80.00 | 79.33 | 0.73% | 2,430 |
| Dec 5, 2025 | 80.43 | 80.43 | 79.42 | 79.42 | 78.76 | -1.03% | 4,483 |
| Dec 4, 2025 | 79.65 | 80.25 | 79.12 | 80.25 | 79.58 | 1.20% | 5,191 |
| Dec 3, 2025 | 78.61 | 79.31 | 78.33 | 79.30 | 78.64 | 0.72% | 4,507 |
| Dec 2, 2025 | 79.15 | 79.19 | 78.57 | 78.73 | 78.07 | 0.19% | 2,647 |
| Dec 1, 2025 | 78.53 | 78.95 | 78.40 | 78.58 | 77.92 | -1.24% | 6,249 |
| Nov 28, 2025 | 78.96 | 79.59 | 78.96 | 79.57 | 78.91 | 1.29% | 3,578 |
| Nov 27, 2025 | 79.27 | 79.33 | 78.56 | 78.56 | 77.90 | -0.61% | 1,249 |
| Nov 26, 2025 | 78.77 | 79.36 | 78.77 | 79.04 | 78.38 | 0.91% | 6,319 |
| Nov 25, 2025 | 77.44 | 78.33 | 76.66 | 78.33 | 77.68 | 1.14% | 3,556 |
| Nov 24, 2025 | 75.39 | 77.45 | 75.39 | 77.45 | 76.80 | 2.83% | 6,406 |
| Nov 21, 2025 | 74.86 | 75.73 | 73.84 | 75.32 | 74.69 | 0.20% | 4,373 |
| Nov 20, 2025 | 77.56 | 78.14 | 74.60 | 75.17 | 74.54 | -1.79% | 25,148 |
| Nov 19, 2025 | 76.29 | 76.96 | 76.08 | 76.54 | 75.90 | 0.90% | 8,919 |
| Nov 18, 2025 | 76.28 | 76.35 | 75.11 | 75.86 | 75.23 | -1.24% | 8,170 |
| Nov 17, 2025 | 77.49 | 77.69 | 76.45 | 76.81 | 76.17 | -0.97% | 26,113 |
| Nov 14, 2025 | 77.05 | 78.18 | 76.13 | 77.56 | 76.91 | 0.30% | 16,104 |
| Nov 13, 2025 | 79.59 | 79.75 | 77.25 | 77.33 | 76.68 | -3.10% | 13,527 |
| Nov 12, 2025 | 79.57 | 80.19 | 79.45 | 79.80 | 79.13 | 0.42% | 9,229 |
| Nov 11, 2025 | 79.90 | 79.90 | 79.09 | 79.47 | 78.81 | -0.54% | 8,541 |
| Nov 10, 2025 | 79.71 | 80.05 | 79.50 | 79.90 | 79.23 | 2.11% | 21,549 |
| Nov 7, 2025 | 78.37 | 78.37 | 76.90 | 78.25 | 77.60 | -0.31% | 6,388 |
| Nov 6, 2025 | 79.73 | 79.73 | 78.37 | 78.49 | 77.83 | -1.80% | 5,872 |
| Nov 5, 2025 | 79.17 | 80.19 | 79.17 | 79.93 | 79.26 | 1.20% | 4,435 |
| Nov 4, 2025 | 79.06 | 79.65 | 78.86 | 78.98 | 78.32 | -1.72% | 6,553 |
| Nov 3, 2025 | 80.82 | 80.82 | 80.00 | 80.36 | 79.69 | 0.12% | 5,145 |
| Oct 31, 2025 | 79.98 | 80.60 | 79.72 | 80.27 | 79.59 | 0.57% | 3,791 |
| Oct 30, 2025 | 79.72 | 80.47 | 79.66 | 79.81 | 79.14 | -0.04% | 4,513 |
| Oct 29, 2025 | 79.99 | 80.43 | 79.78 | 79.84 | 79.17 | -0.03% | 4,354 |
| Oct 28, 2025 | 80.45 | 80.45 | 79.86 | 79.86 | 79.19 | -0.80% | 7,408 |
| Oct 27, 2025 | 80.69 | 80.69 | 80.38 | 80.50 | 79.83 | 0.65% | 5,367 |
| Oct 24, 2025 | 79.76 | 80.25 | 79.76 | 79.98 | 79.31 | 1.33% | 3,292 |
| Oct 23, 2025 | 78.09 | 78.98 | 78.09 | 78.93 | 78.27 | 1.57% | 5,761 |
| Oct 22, 2025 | 78.90 | 78.90 | 76.99 | 77.71 | 77.06 | -1.71% | 7,035 |
| Oct 21, 2025 | 78.93 | 79.36 | 78.90 | 79.06 | 78.40 | -1.25% | 4,010 |
| Oct 20, 2025 | 79.46 | 80.06 | 79.46 | 80.06 | 79.39 | 2.00% | 4,070 |
| Oct 17, 2025 | 78.61 | 78.81 | 77.99 | 78.49 | 77.83 | -0.96% | 6,321 |
| Oct 16, 2025 | 80.79 | 80.79 | 79.10 | 79.25 | 78.59 | -1.52% | 3,958 |
| Oct 15, 2025 | 80.37 | 81.11 | 79.97 | 80.47 | 79.80 | 0.71% | 5,814 |