Skip to main content
Vanguard U.S. Total Market Index ETF (TSX:VUN)
Canada flag Canada · Delayed Price · Currency is CAD
130.40
-0.15 (-0.11%)
Apr 28, 2026, 3:59 PM EST

TSX:VUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026130.44130.56129.92130.40130.40-0.11%24,104
Apr 27, 2026129.96130.64129.95130.55130.55-0.11%27,804
Apr 24, 2026130.61130.92130.10130.70130.700.42%20,096
Apr 23, 2026130.23130.66129.14130.15130.15-0.24%50,340
Apr 22, 2026130.10130.46129.89130.46130.461.01%25,266
Apr 21, 2026130.27130.32129.08129.16129.16-0.44%46,518
Apr 20, 2026129.99130.26129.47129.73129.73-0.54%31,160
Apr 17, 2026129.27130.59129.27130.43130.431.24%45,298
Apr 16, 2026129.06129.06128.41128.83128.83-0.03%22,283
Apr 15, 2026128.36128.87128.19128.87128.870.51%28,676
Apr 14, 2026126.97128.26126.93128.22128.221.08%25,850
Apr 13, 2026125.71126.85125.49126.85126.850.79%34,814
Apr 10, 2026126.17126.24125.80125.86125.86-0.06%10,959
Apr 9, 2026125.22126.07124.82125.93125.930.37%20,579
Apr 8, 2026125.80125.80124.72125.46125.462.16%48,350
Apr 7, 2026122.64122.82121.74122.81122.81-0.11%82,918
Apr 6, 2026122.48122.94122.38122.94122.940.43%30,586
Apr 2, 2026120.58122.81120.46122.41122.410.35%29,394
Apr 1, 2026121.95122.55121.75121.98121.980.59%29,824
Mar 31, 2026119.26121.53119.26121.26121.262.65%47,470
Mar 30, 2026119.61119.61117.55118.13118.13-0.01%28,603
Mar 27, 2026119.60119.60118.00118.14118.14-1.73%45,164
Mar 26, 2026121.19121.84120.21120.22119.94-1.48%20,590
Mar 25, 2026122.00122.38121.70122.02121.740.92%29,993
Mar 24, 2026120.39121.38120.05120.91120.630.01%35,310
Mar 23, 2026121.20121.96120.68120.90120.621.31%42,833
Mar 20, 2026121.06121.06118.80119.34119.07-1.72%40,738
Mar 19, 2026120.71121.74120.42121.43121.15-0.07%36,420
Mar 18, 2026122.77122.99121.52121.52121.24-1.17%21,687
Mar 17, 2026123.03123.53122.96122.96122.680.43%14,906
Mar 16, 2026122.18122.88122.18122.43122.150.70%25,197
Mar 13, 2026122.52123.01121.49121.58121.300.07%34,041
Mar 12, 2026122.11122.25121.47121.50121.22-1.19%51,160
Mar 11, 2026123.35123.50122.37122.96122.68-0.04%27,046
Mar 10, 2026123.08124.16122.60123.01122.73-0.26%49,138
Mar 9, 2026120.80123.54120.35123.33123.050.87%59,301
Mar 6, 2026123.25123.25122.07122.27121.99-1.99%67,997
Mar 5, 2026124.80125.34124.00124.75124.46-0.50%50,548
Mar 4, 2026125.25125.82124.69125.38125.090.52%35,392
Mar 3, 2026124.26125.05123.10124.73124.44-0.98%51,779
Mar 2, 2026124.40126.36124.40125.96125.670.37%59,081
Feb 27, 2026125.32125.50124.85125.50125.21-0.77%70,912
Feb 26, 2026127.08127.11125.84126.48126.19-0.46%40,575
Feb 25, 2026126.61127.10126.53127.06126.770.63%33,661
Feb 24, 2026125.30126.35125.11126.26125.970.70%38,793
Feb 23, 2026126.33126.42124.82125.38125.09-0.83%61,321
Feb 20, 2026125.35126.53125.35126.43126.140.49%54,655
Feb 19, 2026125.87126.06125.30125.81125.52-0.27%30,316
Feb 18, 2026125.52126.47125.39126.15125.861.09%34,318
Feb 17, 2026124.73125.31124.09124.79124.500.21%34,600
Feb 13, 2026124.50125.21123.90124.53124.250.17%47,779
Feb 12, 2026126.40126.50124.16124.32124.04-1.34%54,231
Feb 11, 2026126.94127.00125.64126.01125.720.06%48,672
Feb 10, 2026126.15126.44125.89125.94125.65-0.27%34,806
Feb 9, 2026125.66126.63125.50126.28125.99-0.28%54,603
Feb 6, 2026124.76126.78124.58126.63126.341.83%33,720
Feb 5, 2026124.65125.06123.85124.36124.08-0.96%35,892
Feb 4, 2026126.34126.39124.91125.56125.27-0.27%34,180
Feb 3, 2026127.51127.51125.00125.90125.61-1.04%37,776
Feb 2, 2026125.95127.67125.95127.22126.930.98%38,696
Jan 30, 2026125.33126.00125.05125.99125.700.42%41,414
Jan 29, 2026126.17126.17124.39125.46125.17-0.77%84,535
Jan 28, 2026126.71126.84126.27126.43126.14-0.17%41,958
Jan 27, 2026127.19127.20126.46126.65126.36-0.59%40,170
Jan 26, 2026126.97127.66126.97127.40127.110.55%46,753
Jan 23, 2026127.32127.49126.65126.70126.41-0.79%27,531
Jan 22, 2026128.10128.23127.49127.71127.420.25%29,447
Jan 21, 2026126.10127.91126.00127.39127.101.21%57,535
Jan 20, 2026126.78127.12125.80125.87125.58-1.72%88,093
Jan 19, 2026127.10130.00127.10128.07127.78-1.00%114,315
Jan 16, 2026129.48129.65129.00129.37129.070.19%41,430
Jan 15, 2026129.51129.72129.04129.12128.820.40%50,479
Jan 14, 2026128.70128.70127.77128.61128.32-0.46%51,233
Jan 13, 2026129.34129.55128.75129.21128.91-0.12%37,602
Jan 12, 2026128.67129.39128.65129.36129.06-0.05%37,879
Jan 9, 2026128.72129.61128.63129.42129.120.97%57,746
Jan 8, 2026128.03128.38127.72128.18127.890.14%44,212
Jan 7, 2026127.87128.50127.84128.00127.71-0.02%27,254
Jan 6, 2026126.80128.05126.75128.02127.731.00%44,995
Jan 5, 2026126.65126.92126.61126.75126.461.08%44,859
Jan 2, 2026125.99126.07124.97125.40125.110.26%56,609
Dec 31, 2025125.92125.92125.07125.07124.78-0.52%20,043
Dec 30, 2025126.02126.02125.69125.72125.43-0.36%26,504
Dec 29, 2025125.95126.25125.84126.17125.61-0.26%23,886
Dec 24, 2025126.20126.62126.14126.50125.940.13%49,549
Dec 23, 2025125.89126.37125.89126.33125.77-0.13%15,995
Dec 22, 2025126.22126.50125.99126.50125.940.41%26,241
Dec 19, 2025125.04126.07125.04125.98125.421.00%28,326
Dec 18, 2025125.03125.42124.47124.73124.180.73%22,027
Dec 17, 2025125.35125.41123.80123.82123.27-0.94%30,287
Dec 16, 2025124.97125.17124.24124.99124.44-0.41%34,500
Dec 15, 2025126.35126.35125.25125.51124.95-0.11%22,662
Dec 12, 2025126.97126.98125.44125.65125.09-1.11%38,367
Dec 11, 2025126.46127.21125.98127.06126.50-0.05%29,813
Dec 10, 2025126.35127.18126.29127.12126.560.49%31,984
Dec 9, 2025126.34126.86126.34126.50125.94-0.19%13,718
Dec 8, 2025126.70126.77126.39126.74126.18-0.09%29,745
Dec 5, 2025127.41127.72126.72126.85126.29-0.67%31,043
Dec 4, 2025127.90127.90127.23127.70127.130.09%41,608
Dec 3, 2025127.07127.72126.87127.59127.020.22%30,198