Skip to main content
Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada flag Canada · Delayed Price · Currency is CAD
117.57
+0.27 (0.23%)
At close: Dec 5, 2025

TSX:VUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025117.49117.92117.46117.57117.570.23%6,650
Dec 4, 2025117.26117.38117.15117.30117.30-0.03%7,765
Dec 3, 2025116.76117.34116.56117.34117.340.50%4,271
Dec 2, 2025116.78117.15116.62116.76116.760.17%4,487
Dec 1, 2025116.74117.00116.43116.56116.56-0.26%4,756
Nov 28, 2025117.01117.18116.80116.86116.86-6,787
Nov 27, 2025116.94116.94116.56116.86116.860.11%2,950
Nov 26, 2025116.37116.90116.17116.73116.730.70%7,153
Nov 25, 2025114.60115.92114.60115.92115.921.18%5,781
Nov 24, 2025113.52114.57113.52114.57114.571.58%3,604
Nov 21, 2025111.97113.60111.64112.79112.791.09%7,979
Nov 20, 2025114.88115.54111.02111.57111.57-1.68%10,033
Nov 19, 2025113.30114.15112.86113.48113.480.13%6,487
Nov 18, 2025113.09113.75112.27113.33113.33-0.42%16,654
Nov 17, 2025115.14115.19113.25113.81113.81-1.04%8,385
Nov 14, 2025113.80115.53113.63115.01115.010.10%7,846
Nov 13, 2025116.60116.61114.90114.90114.90-1.97%10,285
Nov 12, 2025117.38117.38116.86117.21117.210.15%2,428
Nov 11, 2025116.54117.16116.52117.04117.040.18%3,619
Nov 10, 2025116.30116.94115.91116.83116.831.64%4,374
Nov 7, 2025114.62115.00113.45114.94114.94-0.07%11,677
Nov 6, 2025116.11116.11114.66115.02115.02-1.20%8,132
Nov 5, 2025115.82116.71115.82116.42116.420.60%2,818
Nov 4, 2025116.00116.50115.64115.73115.73-1.23%6,745
Nov 3, 2025120.00120.00116.93117.17117.17-0.04%9,572
Oct 31, 2025117.54117.54116.51117.22117.220.44%6,899
Oct 30, 2025117.03117.57116.71116.71116.71-0.96%5,608
Oct 29, 2025118.22118.27117.29117.84117.84-0.13%8,000
Oct 28, 2025118.00118.18117.73117.99117.990.14%9,806
Oct 27, 2025117.47117.87117.42117.83117.831.16%4,872
Oct 24, 2025116.46116.79116.37116.48116.480.83%6,816
Oct 23, 2025114.85115.74114.85115.52115.520.66%16,817
Oct 22, 2025115.56115.56114.06114.76114.76-0.80%21,334
Oct 21, 2025115.32115.85115.32115.69115.690.06%4,374
Oct 20, 2025114.84115.67114.84115.62115.621.16%10,081
Oct 17, 2025113.46114.34113.37114.29114.290.40%10,422
Oct 16, 2025114.96115.07113.31113.83113.83-0.60%11,796
Oct 15, 2025114.94115.54113.85114.52114.520.41%24,576
Oct 14, 2025113.40114.75112.53114.05114.051.44%21,220
Oct 10, 2025115.78115.80112.37112.43112.43-2.62%18,667
Oct 9, 2025115.89115.89115.27115.45115.45-0.38%2,916
Oct 8, 2025115.52115.89115.46115.89115.890.57%3,731
Oct 7, 2025115.99115.99115.03115.23115.23-0.43%7,077
Oct 6, 2025115.51115.79115.43115.73115.730.39%5,894
Oct 3, 2025115.59115.80115.18115.28115.28-0.03%6,757
Oct 2, 2025115.40115.40114.81115.32115.320.19%2,466
Oct 1, 2025114.15115.19114.15115.10115.100.35%2,869
Sep 30, 2025114.17114.70113.93114.70114.700.32%5,196
Sep 29, 2025114.47114.53114.07114.33114.330.08%6,835
Sep 26, 2025113.80114.31113.64114.24114.010.57%23,994
Sep 25, 2025113.73113.82113.00113.59113.36-0.50%9,317
Sep 24, 2025113.57114.77113.57114.16113.93-0.51%14,686
Sep 23, 2025115.24115.39114.53114.74114.51-0.35%11,287
Sep 22, 2025114.69115.35114.50115.14114.910.34%14,853
Sep 19, 2025114.66114.75114.22114.75114.520.31%5,060
Sep 18, 2025114.13114.48113.95114.40114.170.59%6,317
Sep 17, 2025113.74114.09113.09113.73113.500.04%8,229
Sep 16, 2025113.98113.98113.68113.68113.45-0.11%4,880
Sep 15, 2025113.64113.92113.64113.81113.580.22%15,181
Sep 12, 2025113.64113.64113.40113.56113.33-0.04%5,354
Sep 11, 2025112.74113.60112.74113.60113.370.96%7,049
Sep 10, 2025112.68112.89112.26112.52112.290.30%9,684
Sep 9, 2025112.00112.25111.86112.18111.950.24%5,458
Sep 8, 2025112.13112.13111.80111.91111.680.17%4,528
Sep 5, 2025112.38112.53111.27111.72111.49-0.21%3,851
Sep 4, 2025111.21111.95111.21111.95111.720.95%3,425
Sep 3, 2025110.82111.07110.51110.90110.670.51%3,153
Sep 2, 2025109.88110.38109.70110.34110.12-0.79%6,403
Aug 29, 2025111.86111.86111.14111.22110.99-0.81%5,903
Aug 28, 2025111.76112.13111.71112.13111.900.50%1,247
Aug 27, 2025111.26111.70111.26111.57111.340.30%1,835
Aug 26, 2025110.74111.24110.74111.24111.010.20%6,769
Aug 25, 2025111.05111.16111.01111.02110.79-0.26%2,659
Aug 22, 2025110.12111.57110.12111.31111.081.76%7,500
Aug 21, 2025109.50109.77109.29109.39109.17-0.39%1,979
Aug 20, 2025109.94110.00108.99109.82109.60-0.27%17,510
Aug 19, 2025110.81110.81109.99110.12109.90-0.62%4,370
Aug 18, 2025110.61110.82110.61110.81110.58-0.02%2,372
Aug 15, 2025111.24111.24110.65110.83110.60-0.23%4,397
Aug 14, 2025110.86111.17110.71111.09110.86-0.01%4,719
Aug 13, 2025111.16111.16110.81111.10110.870.40%4,386
Aug 12, 2025109.71110.66109.71110.66110.431.12%1,022
Aug 11, 2025109.74109.84109.43109.43109.21-0.05%4,167
Aug 8, 2025109.25109.70109.25109.49109.270.54%2,903
Aug 7, 2025109.58109.58108.50108.90108.68-0.09%5,669
Aug 6, 2025108.57109.07108.27109.00108.780.58%7,791
Aug 5, 2025108.24109.00108.24108.37108.151.15%5,045
Aug 1, 2025107.73107.73106.74107.14106.92-1.81%18,036
Jul 31, 2025110.30110.30108.98109.12108.90-0.08%5,030
Jul 30, 2025109.58109.99108.99109.21108.99-0.30%6,805
Jul 29, 2025110.00110.19109.48109.54109.32-0.31%6,480
Jul 28, 2025109.97110.03109.69109.88109.66-0.09%3,368
Jul 25, 2025109.53109.98109.52109.98109.760.41%2,369
Jul 24, 2025109.32109.66109.32109.53109.310.15%2,528
Jul 23, 2025108.85109.38108.75109.37109.150.68%14,091
Jul 22, 2025108.37108.67108.37108.63108.410.13%2,153
Jul 21, 2025108.69108.94108.42108.49108.270.15%3,144
Jul 18, 2025108.75108.75108.23108.33108.11-0.13%3,000
Jul 17, 2025108.00108.50108.00108.47108.250.67%4,890
Jul 16, 2025107.46107.76106.80107.75107.530.38%6,544