Skip to main content
Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
121.62
-0.65 (-0.53%)
Mar 9, 2026, 1:21 PM EST

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026120.80121.90120.35121.81--0.38%37,334
Mar 6, 2026123.25123.25122.07122.27122.27-1.99%67,997
Mar 5, 2026124.80125.34124.00124.75124.75-0.50%50,548
Mar 4, 2026125.25125.82124.69125.38125.380.52%35,392
Mar 3, 2026124.26125.05123.10124.73124.73-0.98%51,779
Mar 2, 2026124.40126.36124.40125.96125.960.37%59,081
Feb 27, 2026125.32125.50124.85125.50125.50-0.77%70,912
Feb 26, 2026127.08127.11125.84126.48126.48-0.46%40,575
Feb 25, 2026126.61127.10126.53127.06127.060.63%33,661
Feb 24, 2026125.30126.35125.11126.26126.260.70%38,793
Feb 23, 2026126.33126.42124.82125.38125.38-0.83%61,321
Feb 20, 2026125.35126.53125.35126.43126.430.49%54,655
Feb 19, 2026125.87126.06125.30125.81125.81-0.27%30,316
Feb 18, 2026125.52126.47125.39126.15126.151.09%34,318
Feb 17, 2026124.73125.31124.09124.79124.790.21%34,600
Feb 13, 2026124.50125.21123.90124.53124.530.17%47,779
Feb 12, 2026126.40126.50124.16124.32124.32-1.34%54,231
Feb 11, 2026126.94127.00125.64126.01126.010.06%48,672
Feb 10, 2026126.15126.44125.89125.94125.94-0.27%34,806
Feb 9, 2026125.66126.63125.50126.28126.28-0.28%54,603
Feb 6, 2026124.76126.78124.58126.63126.631.83%33,720
Feb 5, 2026124.65125.06123.85124.36124.36-0.96%35,892
Feb 4, 2026126.34126.39124.91125.56125.56-0.27%34,180
Feb 3, 2026127.51127.51125.00125.90125.90-1.04%37,776
Feb 2, 2026125.95127.67125.95127.22127.220.98%38,696
Jan 30, 2026125.33126.00125.05125.99125.990.42%41,414
Jan 29, 2026126.17126.17124.39125.46125.46-0.77%84,535
Jan 28, 2026126.71126.84126.27126.43126.43-0.17%41,958
Jan 27, 2026127.19127.20126.46126.65126.65-0.59%40,170
Jan 26, 2026126.97127.66126.97127.40127.400.55%46,753
Jan 23, 2026127.32127.49126.65126.70126.70-0.79%27,531
Jan 22, 2026128.10128.23127.49127.71127.710.25%29,447
Jan 21, 2026126.10127.91126.00127.39127.391.21%57,535
Jan 20, 2026126.78127.12125.80125.87125.87-1.72%88,093
Jan 19, 2026127.10130.00127.10128.07128.07-1.00%114,315
Jan 16, 2026129.48129.65129.00129.37129.370.19%41,430
Jan 15, 2026129.51129.72129.04129.12129.120.40%50,479
Jan 14, 2026128.70128.70127.77128.61128.61-0.46%51,233
Jan 13, 2026129.34129.55128.75129.21129.21-0.12%37,602
Jan 12, 2026128.67129.39128.65129.36129.36-0.05%37,879
Jan 9, 2026128.72129.61128.63129.42129.420.97%57,746
Jan 8, 2026128.03128.38127.72128.18128.180.14%44,212
Jan 7, 2026127.87128.50127.84128.00128.00-0.02%27,254
Jan 6, 2026126.80128.05126.75128.02128.021.00%44,995
Jan 5, 2026126.65126.92126.61126.75126.751.08%44,859
Jan 2, 2026125.99126.07124.97125.40125.400.26%56,609
Dec 31, 2025125.92125.92125.07125.07125.07-0.52%20,043
Dec 30, 2025126.02126.02125.69125.72125.72-0.36%26,504
Dec 29, 2025125.95126.25125.84126.17125.90-0.26%23,886
Dec 24, 2025126.20126.62126.14126.50126.230.13%49,549
Dec 23, 2025125.89126.37125.89126.33126.06-0.13%15,995
Dec 22, 2025126.22126.50125.99126.50126.230.41%26,241
Dec 19, 2025125.04126.07125.04125.98125.711.00%28,326
Dec 18, 2025125.03125.42124.47124.73124.460.73%22,027
Dec 17, 2025125.35125.41123.80123.82123.55-0.94%30,287
Dec 16, 2025124.97125.17124.24124.99124.72-0.41%34,500
Dec 15, 2025126.35126.35125.25125.51125.24-0.11%22,662
Dec 12, 2025126.97126.98125.44125.65125.38-1.11%38,367
Dec 11, 2025126.46127.21125.98127.06126.79-0.05%29,813
Dec 10, 2025126.35127.18126.29127.12126.850.49%31,984
Dec 9, 2025126.34126.86126.34126.50126.23-0.19%13,718
Dec 8, 2025126.70126.77126.39126.74126.47-0.09%29,745
Dec 5, 2025127.41127.72126.72126.85126.58-0.67%31,043
Dec 4, 2025127.90127.90127.23127.70127.430.09%41,608
Dec 3, 2025127.07127.72126.87127.59127.320.22%30,198
Dec 2, 2025127.70127.73127.00127.31127.040.05%25,714
Dec 1, 2025126.70127.72126.65127.25126.98-0.15%36,574
Nov 28, 2025127.43128.20127.25127.44127.17-0.63%26,216
Nov 27, 2025127.93128.42127.21128.25127.970.48%34,418
Nov 26, 2025127.58128.00127.42127.64127.370.24%40,973
Nov 25, 2025126.11127.42125.50127.34127.071.03%45,698
Nov 24, 2025124.81126.13124.72126.04125.771.70%52,919
Nov 21, 2025123.22124.95122.70123.93123.661.03%42,564
Nov 20, 2025126.33126.72122.56122.67122.41-1.25%111,756
Nov 19, 2025123.53124.69123.51124.22123.950.88%123,913
Nov 18, 2025123.60123.99122.70123.14122.88-1.19%109,893
Nov 17, 2025125.50126.02124.05124.62124.35-0.77%36,025
Nov 14, 2025124.48126.38124.09125.59125.32-0.06%49,994
Nov 13, 2025127.34127.34125.55125.67125.40-1.62%72,155
Nov 12, 2025128.24128.28127.44127.74127.47-29,216
Nov 11, 2025127.25127.89127.07127.74127.470.13%37,041
Nov 10, 2025126.99127.73126.66127.58127.311.38%55,745
Nov 7, 2025125.33125.84124.30125.84125.57-0.49%133,906
Nov 6, 2025127.50127.53126.16126.46126.19-0.97%67,848
Nov 5, 2025127.53128.34127.18127.70127.430.42%48,885
Nov 4, 2025127.18127.83126.95127.16126.89-0.92%95,545
Nov 3, 2025128.43128.80127.70128.34128.060.40%75,946
Oct 31, 2025128.37128.37127.22127.83127.560.66%71,331
Oct 30, 2025127.70128.22126.98126.99126.72-0.71%133,077
Oct 29, 2025128.17128.22127.26127.90127.63-0.06%74,950
Oct 28, 2025128.76128.76127.78127.98127.71-0.28%56,514
Oct 27, 2025127.88128.39127.86128.34128.061.09%41,960
Oct 24, 2025126.92127.46126.92126.96126.690.92%54,419
Oct 23, 2025125.26126.03125.22125.80125.530.66%52,932
Oct 22, 2025126.10126.10124.22124.98124.71-0.89%138,447
Oct 21, 2025126.18126.34125.97126.10125.83-0.09%51,871
Oct 20, 2025125.45126.37125.45126.21125.941.28%61,670
Oct 17, 2025123.96124.85123.85124.62124.350.16%115,994
Oct 16, 2025125.77125.84123.81124.42124.15-0.73%203,364
Oct 15, 2025125.66126.25124.31125.33125.060.48%103,457