Skip to main content
Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
126.85
-0.85 (-0.67%)
At close: Dec 5, 2025

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.41127.72126.72126.85126.85-0.67%31,043
Dec 4, 2025127.90127.90127.23127.70127.700.09%41,608
Dec 3, 2025127.07127.72126.87127.59127.590.22%30,198
Dec 2, 2025127.70127.73127.00127.31127.310.05%25,714
Dec 1, 2025126.70127.72126.65127.25127.25-0.15%36,574
Nov 28, 2025127.43128.20127.25127.44127.44-0.63%26,216
Nov 27, 2025127.93128.42127.21128.25128.250.48%34,418
Nov 26, 2025127.58128.00127.42127.64127.640.24%40,973
Nov 25, 2025126.11127.42125.50127.34127.341.03%45,698
Nov 24, 2025124.81126.13124.72126.04126.041.70%52,919
Nov 21, 2025123.22124.95122.70123.93123.931.03%42,564
Nov 20, 2025126.33126.72122.56122.67122.67-1.25%111,756
Nov 19, 2025123.53124.69123.51124.22124.220.88%123,913
Nov 18, 2025123.60123.99122.70123.14123.14-1.19%109,893
Nov 17, 2025125.50126.02124.05124.62124.62-0.77%36,025
Nov 14, 2025124.48126.38124.09125.59125.59-0.06%49,994
Nov 13, 2025127.34127.34125.55125.67125.67-1.62%72,155
Nov 12, 2025128.24128.28127.44127.74127.74-29,216
Nov 11, 2025127.25127.89127.07127.74127.740.13%37,041
Nov 10, 2025126.99127.73126.66127.58127.581.38%55,745
Nov 7, 2025125.33125.84124.30125.84125.84-0.49%133,906
Nov 6, 2025127.50127.53126.16126.46126.46-0.97%67,848
Nov 5, 2025127.53128.34127.18127.70127.700.42%48,885
Nov 4, 2025127.18127.83126.95127.16127.16-0.92%95,545
Nov 3, 2025128.43128.80127.70128.34128.340.40%75,946
Oct 31, 2025128.37128.37127.22127.83127.830.66%71,331
Oct 30, 2025127.70128.22126.98126.99126.99-0.71%133,077
Oct 29, 2025128.17128.22127.26127.90127.90-0.06%74,950
Oct 28, 2025128.76128.76127.78127.98127.98-0.28%56,514
Oct 27, 2025127.88128.39127.86128.34128.341.09%41,960
Oct 24, 2025126.92127.46126.92126.96126.960.92%54,419
Oct 23, 2025125.26126.03125.22125.80125.800.66%52,932
Oct 22, 2025126.10126.10124.22124.98124.98-0.89%138,447
Oct 21, 2025126.18126.34125.97126.10126.10-0.09%51,871
Oct 20, 2025125.45126.37125.45126.21126.211.28%61,670
Oct 17, 2025123.96124.85123.85124.62124.620.16%115,994
Oct 16, 2025125.77125.84123.81124.42124.42-0.73%203,364
Oct 15, 2025125.66126.25124.31125.33125.330.48%103,457
Oct 14, 2025123.82125.31123.05124.73124.731.88%125,671
Oct 10, 2025126.05126.20122.37122.43122.43-2.86%125,985
Oct 9, 2025125.82126.06125.61126.03126.030.18%48,457
Oct 8, 2025125.14125.83124.98125.80125.800.65%39,594
Oct 7, 2025125.76125.76124.67124.99124.99-0.53%26,857
Oct 6, 2025125.66125.76125.30125.66125.660.46%46,005
Oct 3, 2025125.23125.71125.00125.08125.08-0.02%37,804
Oct 2, 2025125.04125.23124.83125.11125.110.18%39,789
Oct 1, 2025123.70124.89123.70124.89124.890.64%63,600
Sep 30, 2025123.70124.15123.18124.10124.10-0.88%61,772
Sep 29, 2025124.10126.00123.42125.20125.201.09%35,028
Sep 26, 2025123.34123.92123.17123.85123.600.59%40,016
Sep 25, 2025122.98123.22122.40123.12122.87-0.25%40,862
Sep 24, 2025124.05124.05123.28123.43123.180.10%29,289
Sep 23, 2025123.88124.08123.17123.31123.06-0.46%38,321
Sep 22, 2025122.90123.94122.86123.88123.630.70%25,117
Sep 19, 2025123.23123.23122.34123.02122.770.29%57,423
Sep 18, 2025122.31123.02122.30122.66122.410.88%47,595
Sep 17, 2025121.75121.86121.02121.59121.350.02%33,296
Sep 16, 2025121.80121.80121.39121.57121.33-0.27%46,310
Sep 15, 2025122.13122.49121.74121.90121.66-0.10%61,759
Sep 12, 2025122.14122.26121.90122.02121.78-0.07%25,736
Sep 11, 2025121.51122.19121.46122.10121.860.73%28,346
Sep 10, 2025121.45121.45120.93121.22120.980.30%45,226
Sep 9, 2025120.39120.90119.97120.86120.620.44%26,749
Sep 8, 2025120.06120.50120.00120.33120.090.17%62,465
Sep 5, 2025120.74120.78119.41120.13119.88-0.10%70,222
Sep 4, 2025119.20120.25119.20120.25120.011.15%50,839
Sep 3, 2025118.89119.06118.39118.88118.640.51%53,571
Sep 2, 2025118.02118.31117.34118.28118.04-0.28%60,612
Aug 29, 2025119.46119.53118.46118.61118.37-0.88%116,340
Aug 28, 2025119.45119.69119.12119.66119.420.14%35,299
Aug 27, 2025119.69119.95119.39119.49119.25-0.07%42,554
Aug 26, 2025119.28119.59119.00119.57119.330.13%62,661
Aug 25, 2025119.26119.54119.12119.42119.18-0.08%37,534
Aug 22, 2025118.62119.86118.62119.52119.281.14%51,983
Aug 21, 2025118.21118.47117.83118.17117.93-0.08%46,766
Aug 20, 2025118.41118.41117.22118.27118.03-0.24%47,263
Aug 19, 2025118.97119.22118.36118.56118.32-0.16%47,671
Aug 18, 2025118.68118.92118.58118.75118.51-58,396
Aug 15, 2025119.19119.19118.63118.75118.51-0.14%33,716
Aug 14, 2025118.60119.13118.60118.92118.680.13%37,111
Aug 13, 2025118.62118.81118.37118.77118.530.35%30,971
Aug 12, 2025117.34118.35117.24118.35118.111.28%32,167
Aug 11, 2025117.21117.52116.83116.85116.62-0.12%45,339
Aug 8, 2025116.48117.05116.48116.99116.760.80%26,688
Aug 7, 2025116.71117.00115.70116.06115.83-0.11%36,526
Aug 6, 2025115.79116.38115.52116.19115.960.41%39,679
Aug 5, 2025116.18116.54115.57115.71115.480.87%48,724
Aug 1, 2025115.27115.27113.95114.71114.48-1.99%143,052
Jul 31, 2025118.11118.46116.86117.04116.81-0.28%55,111
Jul 30, 2025117.38117.75116.75117.37117.140.31%42,552
Jul 29, 2025117.45117.62116.89117.01116.78-0.02%50,006
Jul 28, 2025117.20117.20116.78117.03116.800.21%31,934
Jul 25, 2025116.25116.92116.25116.78116.550.82%32,651
Jul 24, 2025115.61116.02115.51115.83115.600.42%37,383
Jul 23, 2025115.12115.37114.84115.34115.110.64%48,082
Jul 22, 2025115.14115.14114.20114.61114.38-0.39%25,336
Jul 21, 2025115.36115.79115.03115.06114.83-0.21%37,548
Jul 18, 2025115.48115.53115.09115.30115.07-0.17%32,053
Jul 17, 2025114.87115.65114.87115.50115.271.07%36,528
Jul 16, 2025114.51114.63113.16114.28114.050.07%54,117