Skip to main content
Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada flag Canada · Delayed Price · Currency is CAD
114.92
-1.63 (-1.40%)
At close: Mar 6, 2026

TSX:VUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026115.27115.50114.57114.92114.92-1.40%21,616
Mar 5, 2026117.03117.27115.59116.55116.55-0.65%25,412
Mar 4, 2026116.71117.55116.44117.31117.310.75%11,929
Mar 3, 2026115.49116.77114.57116.44116.44-1.07%28,602
Mar 2, 2026116.24117.94116.24117.70117.700.19%15,976
Feb 27, 2026117.06117.48116.73117.48117.48-0.52%13,094
Feb 26, 2026118.75118.75117.30118.09118.09-0.48%20,329
Feb 25, 2026118.35118.66118.09118.66118.660.85%7,426
Feb 24, 2026116.45117.70116.45117.66117.660.87%8,430
Feb 23, 2026117.87118.00116.38116.64116.64-1.15%11,514
Feb 20, 2026117.01118.20116.93118.00118.000.58%59,321
Feb 19, 2026117.31117.53116.81117.32117.32-0.19%31,494
Feb 18, 2026117.20118.07117.18117.54117.540.49%22,382
Feb 17, 2026116.73117.21115.79116.97116.970.15%14,952
Feb 13, 2026116.91117.60116.05116.80116.800.14%36,055
Feb 12, 2026118.98119.16116.64116.64116.64-1.66%45,011
Feb 11, 2026119.34119.54118.14118.61118.61-0.03%23,435
Feb 10, 2026118.98119.35118.65118.65118.65-0.31%20,745
Feb 9, 2026118.12119.27118.12119.02119.020.69%18,342
Feb 6, 2026117.23118.54117.08118.21118.212.13%4,318
Feb 5, 2026116.26117.00115.70115.74115.74-1.46%16,991
Feb 4, 2026118.10118.32116.76117.46117.46-0.45%32,185
Feb 3, 2026119.10119.10117.00117.99117.99-0.81%31,137
Feb 2, 2026118.00119.17118.00118.95118.950.54%11,481
Jan 30, 2026118.43118.67117.55118.31118.31-0.47%22,086
Jan 29, 2026119.13119.28117.39118.87118.87-0.21%21,653
Jan 28, 2026119.44119.60118.97119.12119.12-0.11%11,079
Jan 27, 2026119.03119.37119.00119.25119.250.36%6,543
Jan 26, 2026118.29119.00118.29118.82118.820.41%9,137
Jan 23, 2026118.11118.65118.11118.34118.34-0.07%15,931
Jan 22, 2026118.72118.82118.19118.42118.420.52%9,910
Jan 21, 2026116.99118.39116.60117.81117.811.17%22,441
Jan 20, 2026117.22117.67116.35116.45116.45-1.40%18,039
Jan 19, 2026117.73118.10117.07118.10118.10-0.63%12,614
Jan 16, 2026119.13119.19118.66118.85118.85-0.03%25,430
Jan 15, 2026119.18119.43118.81118.88118.880.30%10,429
Jan 14, 2026118.55118.57117.89118.52118.52-0.34%13,892
Jan 13, 2026119.34119.34118.75118.92118.92-0.34%14,098
Jan 12, 2026118.60119.40118.55119.32119.320.14%9,732
Jan 9, 2026118.65119.26118.29119.15119.150.73%13,666
Jan 8, 2026118.09118.51118.01118.29118.290.03%11,894
Jan 7, 2026118.83118.93118.23118.26118.26-0.36%10,237
Jan 6, 2026117.97118.72117.94118.69118.690.75%11,683
Jan 5, 2026117.53118.14117.53117.81117.810.79%9,940
Jan 2, 2026117.42117.45116.43116.89116.890.24%25,170
Dec 31, 2025117.50117.50116.61116.61116.61-0.83%2,843
Dec 30, 2025117.78117.84117.57117.59117.59-0.32%4,481
Dec 29, 2025117.83118.09117.78117.97117.72-0.42%4,113
Dec 24, 2025118.22118.56118.22118.47118.220.28%2,261
Dec 23, 2025117.62118.14117.62118.14117.890.34%1,834
Dec 22, 2025117.46117.83117.46117.74117.490.63%4,055
Dec 19, 2025116.58117.07116.56117.00116.750.72%6,205
Dec 18, 2025116.07116.63115.79116.16115.910.81%12,470
Dec 17, 2025116.53116.53115.23115.23114.99-1.01%6,100
Dec 16, 2025116.63116.78115.83116.41116.16-0.33%7,760
Dec 15, 2025117.45117.52116.54116.79116.54-0.11%6,361
Dec 12, 2025118.16118.20116.65116.92116.67-1.12%8,238
Dec 11, 2025117.55118.28117.36118.24117.990.25%3,577
Dec 10, 2025117.09118.20116.92117.94117.690.72%7,334
Dec 9, 2025117.27117.54117.10117.10116.85-0.09%4,443
Dec 8, 2025117.90117.90116.96117.20116.95-0.31%3,272
Dec 5, 2025117.49117.92117.46117.57117.320.23%6,650
Dec 4, 2025117.26117.38117.15117.30117.05-0.03%7,765
Dec 3, 2025116.76117.34116.56117.34117.090.50%4,271
Dec 2, 2025116.78117.15116.62116.76116.510.17%4,487
Dec 1, 2025116.74117.00116.43116.56116.31-0.26%4,756
Nov 28, 2025117.01117.18116.80116.86116.61-6,787
Nov 27, 2025116.94116.94116.56116.86116.610.11%2,950
Nov 26, 2025116.37116.90116.17116.73116.480.70%7,153
Nov 25, 2025114.60115.92114.60115.92115.671.18%5,781
Nov 24, 2025113.52114.57113.52114.57114.331.58%3,604
Nov 21, 2025111.97113.60111.64112.79112.551.09%7,979
Nov 20, 2025114.88115.54111.02111.57111.33-1.68%10,033
Nov 19, 2025113.30114.15112.86113.48113.240.13%6,487
Nov 18, 2025113.09113.75112.27113.33113.09-0.42%16,654
Nov 17, 2025115.14115.19113.25113.81113.57-1.04%8,385
Nov 14, 2025113.80115.53113.63115.01114.770.10%7,846
Nov 13, 2025116.60116.61114.90114.90114.66-1.97%10,285
Nov 12, 2025117.38117.38116.86117.21116.960.15%2,428
Nov 11, 2025116.54117.16116.52117.04116.790.18%3,619
Nov 10, 2025116.30116.94115.91116.83116.581.64%4,374
Nov 7, 2025114.62115.00113.45114.94114.70-0.07%11,677
Nov 6, 2025116.11116.11114.66115.02114.78-1.20%8,132
Nov 5, 2025115.82116.71115.82116.42116.170.60%2,818
Nov 4, 2025116.00116.50115.64115.73115.49-1.23%6,745
Nov 3, 2025120.00120.00116.93117.17116.92-0.04%9,572
Oct 31, 2025117.54117.54116.51117.22116.970.44%6,899
Oct 30, 2025117.03117.57116.71116.71116.46-0.96%5,608
Oct 29, 2025118.22118.27117.29117.84117.59-0.13%8,000
Oct 28, 2025118.00118.18117.73117.99117.740.14%9,806
Oct 27, 2025117.47117.87117.42117.83117.581.16%4,872
Oct 24, 2025116.46116.79116.37116.48116.230.83%6,816
Oct 23, 2025114.85115.74114.85115.52115.280.66%16,817
Oct 22, 2025115.56115.56114.06114.76114.52-0.80%21,334
Oct 21, 2025115.32115.85115.32115.69115.450.06%4,374
Oct 20, 2025114.84115.67114.84115.62115.381.16%10,081
Oct 17, 2025113.46114.34113.37114.29114.050.40%10,422
Oct 16, 2025114.96115.07113.31113.83113.59-0.60%11,796
Oct 15, 2025114.94115.54113.85114.52114.280.41%24,576
Oct 14, 2025113.40114.75112.53114.05113.811.44%21,220