Vanguard Global Momentum Factor ETF (TSX:VMO)
Canada
· Delayed Price · Currency is CAD 79.42
-0.83 (-1.03%)
Dec 5, 2025, 3:43 PM EST
TSX:VMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.43 | 80.43 | 79.62 | 79.62 | - | -0.79% | 2,619 |
| Dec 4, 2025 | 79.65 | 80.25 | 79.12 | 80.25 | 80.25 | 1.20% | 5,191 |
| Dec 3, 2025 | 78.61 | 79.31 | 78.33 | 79.30 | 79.30 | 0.72% | 4,507 |
| Dec 2, 2025 | 79.15 | 79.19 | 78.57 | 78.73 | 78.73 | 0.19% | 2,647 |
| Dec 1, 2025 | 78.53 | 78.95 | 78.40 | 78.58 | 78.58 | -1.24% | 6,249 |
| Nov 28, 2025 | 78.96 | 79.59 | 78.96 | 79.57 | 79.57 | 1.29% | 3,578 |
| Nov 27, 2025 | 79.27 | 79.33 | 78.56 | 78.56 | 78.56 | -0.61% | 1,249 |
| Nov 26, 2025 | 78.77 | 79.36 | 78.77 | 79.04 | 79.04 | 0.91% | 6,319 |
| Nov 25, 2025 | 77.44 | 78.33 | 76.66 | 78.33 | 78.33 | 1.14% | 3,556 |
| Nov 24, 2025 | 75.39 | 77.45 | 75.39 | 77.45 | 77.45 | 2.83% | 6,406 |
| Nov 21, 2025 | 74.86 | 75.73 | 73.84 | 75.32 | 75.32 | 0.20% | 4,373 |
| Nov 20, 2025 | 77.56 | 78.14 | 74.60 | 75.17 | 75.17 | -1.79% | 25,148 |
| Nov 19, 2025 | 76.29 | 76.96 | 76.08 | 76.54 | 76.54 | 0.90% | 8,919 |
| Nov 18, 2025 | 76.28 | 76.35 | 75.11 | 75.86 | 75.86 | -1.24% | 8,170 |
| Nov 17, 2025 | 77.49 | 77.69 | 76.45 | 76.81 | 76.81 | -0.97% | 26,113 |
| Nov 14, 2025 | 77.05 | 78.18 | 76.13 | 77.56 | 77.56 | 0.30% | 16,104 |
| Nov 13, 2025 | 79.59 | 79.75 | 77.25 | 77.33 | 77.33 | -3.10% | 13,527 |
| Nov 12, 2025 | 79.57 | 80.19 | 79.45 | 79.80 | 79.80 | 0.42% | 9,229 |
| Nov 11, 2025 | 79.90 | 79.90 | 79.09 | 79.47 | 79.47 | -0.54% | 8,541 |
| Nov 10, 2025 | 79.71 | 80.05 | 79.50 | 79.90 | 79.90 | 2.11% | 21,549 |
| Nov 7, 2025 | 78.37 | 78.37 | 76.90 | 78.25 | 78.25 | -0.31% | 6,388 |
| Nov 6, 2025 | 79.73 | 79.73 | 78.37 | 78.49 | 78.49 | -1.80% | 5,872 |
| Nov 5, 2025 | 79.17 | 80.19 | 79.17 | 79.93 | 79.93 | 1.20% | 4,435 |
| Nov 4, 2025 | 79.06 | 79.65 | 78.86 | 78.98 | 78.98 | -1.72% | 6,553 |
| Nov 3, 2025 | 80.82 | 80.82 | 80.00 | 80.36 | 80.36 | 0.12% | 5,145 |
| Oct 31, 2025 | 79.98 | 80.60 | 79.72 | 80.27 | 80.27 | 0.57% | 3,791 |
| Oct 30, 2025 | 79.72 | 80.47 | 79.66 | 79.81 | 79.81 | -0.04% | 4,513 |
| Oct 29, 2025 | 79.99 | 80.43 | 79.78 | 79.84 | 79.84 | -0.03% | 4,354 |
| Oct 28, 2025 | 80.45 | 80.45 | 79.86 | 79.86 | 79.86 | -0.80% | 7,408 |
| Oct 27, 2025 | 80.69 | 80.69 | 80.38 | 80.50 | 80.50 | 0.65% | 5,367 |
| Oct 24, 2025 | 79.76 | 80.25 | 79.76 | 79.98 | 79.98 | 1.33% | 3,292 |
| Oct 23, 2025 | 78.09 | 78.98 | 78.09 | 78.93 | 78.93 | 1.57% | 5,761 |
| Oct 22, 2025 | 78.90 | 78.90 | 76.99 | 77.71 | 77.71 | -1.71% | 7,035 |
| Oct 21, 2025 | 78.93 | 79.36 | 78.90 | 79.06 | 79.06 | -1.25% | 4,010 |
| Oct 20, 2025 | 79.46 | 80.06 | 79.46 | 80.06 | 80.06 | 2.00% | 4,070 |
| Oct 17, 2025 | 78.61 | 78.81 | 77.99 | 78.49 | 78.49 | -0.96% | 6,321 |
| Oct 16, 2025 | 80.79 | 80.79 | 79.10 | 79.25 | 79.25 | -1.52% | 3,958 |
| Oct 15, 2025 | 80.37 | 81.11 | 79.97 | 80.47 | 80.47 | 0.71% | 5,814 |
| Oct 14, 2025 | 78.58 | 80.34 | 78.07 | 79.90 | 79.90 | 3.10% | 11,451 |
| Oct 10, 2025 | 79.55 | 79.55 | 77.39 | 77.50 | 77.50 | -2.48% | 9,491 |
| Oct 9, 2025 | 79.39 | 79.54 | 79.17 | 79.47 | 79.47 | -0.01% | 3,101 |
| Oct 8, 2025 | 79.01 | 79.50 | 78.92 | 79.48 | 79.48 | 0.93% | 24,158 |
| Oct 7, 2025 | 79.36 | 79.36 | 78.05 | 78.75 | 78.75 | -0.49% | 14,263 |
| Oct 6, 2025 | 79.48 | 79.48 | 79.03 | 79.14 | 79.14 | 0.53% | 8,238 |
| Oct 3, 2025 | 79.21 | 79.22 | 78.59 | 78.72 | 78.72 | 0.04% | 11,972 |
| Oct 2, 2025 | 78.52 | 78.73 | 78.14 | 78.69 | 78.69 | 0.72% | 7,315 |
| Oct 1, 2025 | 77.93 | 78.16 | 77.70 | 78.13 | 78.13 | 0.57% | 8,065 |
| Sep 30, 2025 | 77.63 | 77.69 | 77.30 | 77.69 | 77.69 | -0.01% | 5,145 |
| Sep 29, 2025 | 77.77 | 77.77 | 77.30 | 77.70 | 77.70 | 0.63% | 5,737 |
| Sep 26, 2025 | 76.79 | 77.21 | 76.79 | 77.21 | 77.21 | 0.95% | 4,789 |
| Sep 25, 2025 | 76.17 | 76.55 | 75.88 | 76.48 | 76.48 | -0.66% | 2,269 |
| Sep 24, 2025 | 77.75 | 77.75 | 76.91 | 76.99 | 76.99 | -0.91% | 4,056 |
| Sep 23, 2025 | 77.60 | 77.84 | 77.27 | 77.70 | 77.70 | 0.23% | 7,177 |
| Sep 22, 2025 | 76.62 | 77.52 | 76.44 | 77.52 | 77.52 | 1.02% | 6,419 |
| Sep 19, 2025 | 76.67 | 76.74 | 76.37 | 76.74 | 76.74 | 0.01% | 1,638 |
| Sep 18, 2025 | 75.96 | 76.73 | 75.96 | 76.73 | 76.73 | 1.91% | 5,147 |
| Sep 17, 2025 | 75.20 | 75.55 | 75.10 | 75.29 | 75.29 | -0.15% | 6,356 |
| Sep 16, 2025 | 75.70 | 75.70 | 75.04 | 75.40 | 75.40 | -0.55% | 6,800 |
| Sep 15, 2025 | 76.05 | 76.13 | 75.71 | 75.82 | 75.82 | -0.32% | 5,588 |
| Sep 12, 2025 | 76.00 | 76.06 | 75.71 | 76.06 | 76.06 | 0.18% | 5,186 |
| Sep 11, 2025 | 75.33 | 75.92 | 75.17 | 75.92 | 75.92 | 0.78% | 17,865 |
| Sep 10, 2025 | 75.62 | 75.70 | 75.03 | 75.33 | 75.33 | 0.79% | 13,495 |
| Sep 9, 2025 | 74.29 | 74.77 | 74.13 | 74.74 | 74.74 | 0.66% | 10,206 |
| Sep 8, 2025 | 74.01 | 74.35 | 74.01 | 74.25 | 74.25 | 0.73% | 6,030 |
| Sep 5, 2025 | 74.14 | 74.14 | 73.10 | 73.71 | 73.71 | 0.26% | 5,845 |
| Sep 4, 2025 | 73.16 | 73.52 | 73.15 | 73.52 | 73.52 | 1.13% | 8,078 |
| Sep 3, 2025 | 72.74 | 73.01 | 72.57 | 72.70 | 72.70 | -0.02% | 4,654 |
| Sep 2, 2025 | 72.42 | 72.72 | 72.01 | 72.72 | 72.72 | -0.55% | 13,767 |
| Aug 29, 2025 | 73.60 | 73.60 | 72.73 | 73.12 | 73.12 | -0.68% | 5,084 |
| Aug 28, 2025 | 73.41 | 73.65 | 73.40 | 73.62 | 73.62 | 0.35% | 7,733 |
| Aug 27, 2025 | 73.59 | 73.59 | 73.36 | 73.36 | 73.36 | -0.34% | 6,068 |
| Aug 26, 2025 | 73.04 | 73.61 | 73.01 | 73.61 | 73.61 | 0.90% | 5,183 |
| Aug 25, 2025 | 73.45 | 73.45 | 72.95 | 72.95 | 72.95 | -0.84% | 4,142 |
| Aug 22, 2025 | 73.22 | 73.57 | 73.14 | 73.57 | 73.57 | 1.69% | 18,745 |
| Aug 21, 2025 | 72.01 | 72.38 | 71.93 | 72.35 | 72.35 | 0.31% | 6,064 |
| Aug 20, 2025 | 71.84 | 72.17 | 71.38 | 72.13 | 72.13 | 0.15% | 10,272 |
| Aug 19, 2025 | 72.80 | 72.80 | 71.97 | 72.02 | 72.02 | -1.06% | 11,732 |
| Aug 18, 2025 | 72.38 | 72.79 | 72.38 | 72.79 | 72.79 | 0.37% | 6,089 |
| Aug 15, 2025 | 72.74 | 72.74 | 72.38 | 72.52 | 72.52 | -0.32% | 4,906 |
| Aug 14, 2025 | 72.95 | 72.95 | 72.48 | 72.75 | 72.75 | 0.06% | 49,153 |
| Aug 13, 2025 | 72.95 | 73.02 | 72.39 | 72.71 | 72.71 | 0.03% | 22,816 |
| Aug 12, 2025 | 71.84 | 72.69 | 71.84 | 72.69 | 72.69 | 1.35% | 8,595 |
| Aug 11, 2025 | 71.60 | 71.85 | 71.50 | 71.72 | 71.72 | 0.21% | 13,127 |
| Aug 8, 2025 | 71.43 | 71.70 | 71.41 | 71.57 | 71.57 | 0.31% | 6,397 |
| Aug 7, 2025 | 71.53 | 71.54 | 70.92 | 71.35 | 71.35 | 0.17% | 6,129 |
| Aug 6, 2025 | 71.10 | 71.38 | 71.00 | 71.23 | 71.23 | 0.34% | 18,047 |
| Aug 5, 2025 | 71.06 | 71.51 | 70.94 | 70.99 | 70.99 | 1.75% | 19,765 |
| Aug 1, 2025 | 70.19 | 70.22 | 69.12 | 69.77 | 69.77 | -2.19% | 21,530 |
| Jul 31, 2025 | 71.49 | 71.55 | 71.10 | 71.33 | 71.33 | 0.54% | 5,810 |
| Jul 30, 2025 | 70.70 | 71.15 | 70.70 | 70.95 | 70.95 | 0.47% | 61,326 |
| Jul 29, 2025 | 70.70 | 71.01 | 70.61 | 70.61 | 70.61 | -0.07% | 21,761 |
| Jul 28, 2025 | 71.47 | 71.47 | 70.55 | 70.66 | 70.66 | -0.67% | 10,750 |
| Jul 25, 2025 | 70.73 | 71.14 | 70.72 | 71.14 | 71.14 | 0.64% | 12,576 |
| Jul 24, 2025 | 70.40 | 70.69 | 70.40 | 70.69 | 70.69 | 0.44% | 1,643 |
| Jul 23, 2025 | 69.83 | 70.38 | 69.83 | 70.38 | 70.38 | 1.14% | 17,397 |
| Jul 22, 2025 | 69.89 | 69.89 | 69.24 | 69.59 | 69.59 | -0.63% | 49,682 |
| Jul 21, 2025 | 70.46 | 70.76 | 70.03 | 70.03 | 70.03 | -0.28% | 23,849 |
| Jul 18, 2025 | 70.41 | 70.50 | 70.23 | 70.23 | 70.23 | -0.27% | 24,803 |
| Jul 17, 2025 | 70.05 | 70.46 | 70.05 | 70.42 | 70.42 | 0.96% | 14,258 |
| Jul 16, 2025 | 69.49 | 69.77 | 69.02 | 69.75 | 69.75 | 0.53% | 29,693 |