Skip to main content
Vanguard U.S. Total Market Index ETF (CAD-Hedged) (TSX:VUS)
Canada flag Canada · Delayed Price · Currency is CAD
120.90
-0.60 (-0.49%)
Apr 28, 2026, 3:54 PM EST

TSX:VUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026120.82121.10120.57120.90120.90-0.49%4,523
Apr 27, 2026121.28121.60121.10121.50121.500.12%7,940
Apr 24, 2026121.22121.49120.65121.35121.350.65%9,462
Apr 23, 2026120.74121.15119.59120.57120.57-0.50%8,983
Apr 22, 2026120.73121.17120.73121.17121.171.01%8,184
Apr 21, 2026121.15121.15119.95119.96119.96-0.60%11,413
Apr 20, 2026120.49120.81120.49120.69120.69-0.21%15,253
Apr 17, 2026120.00121.06120.00120.95120.951.28%7,200
Apr 16, 2026119.32119.52119.02119.42119.420.22%14,629
Apr 15, 2026118.39119.17118.39119.16119.160.77%5,843
Apr 14, 2026117.82118.31117.82118.25118.251.04%6,152
Apr 13, 2026115.42117.03115.42117.03117.031.08%8,424
Apr 10, 2026115.98116.14115.67115.78115.78-0.17%3,232
Apr 9, 2026115.14116.10114.98115.98115.980.56%6,615
Apr 8, 2026115.70115.70114.68115.33115.332.64%19,533
Apr 7, 2026112.06112.36111.35112.36112.36-13,183
Apr 6, 2026111.95112.46111.95112.36112.360.54%5,730
Apr 2, 2026110.38112.18110.11111.76111.76-0.01%5,701
Apr 1, 2026111.69112.36111.59111.77111.770.75%8,118
Mar 31, 2026109.05111.16109.05110.94110.942.87%8,040
Mar 30, 2026109.26109.26107.44107.84107.84-0.50%10,472
Mar 27, 2026110.03110.03108.30108.38108.38-2.04%9,689
Mar 26, 2026111.67112.02110.64110.64110.40-1.64%19,151
Mar 25, 2026113.00113.23112.34112.48112.230.35%9,753
Mar 24, 2026111.49112.49111.40112.09111.84-0.52%15,545
Mar 23, 2026112.51113.41112.08112.68112.431.60%19,121
Mar 20, 2026112.46112.46110.47110.91110.66-1.62%16,373
Mar 19, 2026112.00113.24111.89112.74112.49-0.24%23,325
Mar 18, 2026114.24114.24112.94113.01112.76-1.38%14,284
Mar 17, 2026114.60115.15114.43114.59114.340.32%10,943
Mar 16, 2026113.96114.65113.91114.22113.971.08%9,929
Mar 13, 2026113.80114.65112.94113.00112.75-0.61%12,686
Mar 12, 2026114.83114.83113.68113.69113.44-1.52%28,565
Mar 11, 2026115.84116.01115.05115.44115.18-0.11%9,001
Mar 10, 2026116.00116.70115.35115.57115.31-0.30%14,572
Mar 9, 2026113.69116.15113.20115.92115.660.87%21,835
Mar 6, 2026115.27115.50114.57114.92114.67-1.40%21,616
Mar 5, 2026117.03117.27115.59116.55116.29-0.65%25,412
Mar 4, 2026116.71117.55116.44117.31117.050.75%11,929
Mar 3, 2026115.49116.77114.57116.44116.18-1.07%28,602
Mar 2, 2026116.24117.94116.24117.70117.440.19%15,976
Feb 27, 2026117.06117.48116.73117.48117.22-0.52%13,094
Feb 26, 2026118.75118.75117.30118.09117.83-0.48%20,329
Feb 25, 2026118.35118.66118.09118.66118.400.85%7,426
Feb 24, 2026116.45117.70116.45117.66117.400.87%8,430
Feb 23, 2026117.87118.00116.38116.64116.38-1.15%11,514
Feb 20, 2026117.01118.20116.93118.00117.740.58%59,321
Feb 19, 2026117.31117.53116.81117.32117.06-0.19%31,494
Feb 18, 2026117.20118.07117.18117.54117.280.49%22,382
Feb 17, 2026116.73117.21115.79116.97116.710.15%14,952
Feb 13, 2026116.91117.60116.05116.80116.540.14%36,055
Feb 12, 2026118.98119.16116.64116.64116.38-1.66%45,011
Feb 11, 2026119.34119.54118.14118.61118.35-0.03%23,435
Feb 10, 2026118.98119.35118.65118.65118.39-0.31%20,745
Feb 9, 2026118.12119.27118.12119.02118.760.69%18,342
Feb 6, 2026117.23118.54117.08118.21117.952.13%4,318
Feb 5, 2026116.26117.00115.70115.74115.48-1.46%16,991
Feb 4, 2026118.10118.32116.76117.46117.20-0.45%32,185
Feb 3, 2026119.10119.10117.00117.99117.73-0.81%31,137
Feb 2, 2026118.00119.17118.00118.95118.690.54%11,481
Jan 30, 2026118.43118.67117.55118.31118.05-0.47%22,086
Jan 29, 2026119.13119.28117.39118.87118.61-0.21%21,653
Jan 28, 2026119.44119.60118.97119.12118.86-0.11%11,079
Jan 27, 2026119.03119.37119.00119.25118.990.36%6,543
Jan 26, 2026118.29119.00118.29118.82118.560.41%9,137
Jan 23, 2026118.11118.65118.11118.34118.08-0.07%15,931
Jan 22, 2026118.72118.82118.19118.42118.160.52%9,910
Jan 21, 2026116.99118.39116.60117.81117.551.17%22,441
Jan 20, 2026117.22117.67116.35116.45116.19-1.40%18,039
Jan 19, 2026117.73118.10117.07118.10117.84-0.63%12,614
Jan 16, 2026119.13119.19118.66118.85118.59-0.03%25,430
Jan 15, 2026119.18119.43118.81118.88118.620.30%10,429
Jan 14, 2026118.55118.57117.89118.52118.26-0.34%13,892
Jan 13, 2026119.34119.34118.75118.92118.66-0.34%14,098
Jan 12, 2026118.60119.40118.55119.32119.060.14%9,732
Jan 9, 2026118.65119.26118.29119.15118.890.73%13,666
Jan 8, 2026118.09118.51118.01118.29118.030.03%11,894
Jan 7, 2026118.83118.93118.23118.26118.00-0.36%10,237
Jan 6, 2026117.97118.72117.94118.69118.430.75%11,683
Jan 5, 2026117.53118.14117.53117.81117.550.79%9,940
Jan 2, 2026117.42117.45116.43116.89116.630.24%25,170
Dec 31, 2025117.50117.50116.61116.61116.35-0.83%2,843
Dec 30, 2025117.78117.84117.57117.59117.33-0.32%4,481
Dec 29, 2025117.83118.09117.78117.97117.46-0.42%4,113
Dec 24, 2025118.22118.56118.22118.47117.960.28%2,261
Dec 23, 2025117.62118.14117.62118.14117.630.34%1,834
Dec 22, 2025117.46117.83117.46117.74117.230.63%4,055
Dec 19, 2025116.58117.07116.56117.00116.490.72%6,205
Dec 18, 2025116.07116.63115.79116.16115.660.81%12,470
Dec 17, 2025116.53116.53115.23115.23114.73-1.01%6,100
Dec 16, 2025116.63116.78115.83116.41115.91-0.33%7,760
Dec 15, 2025117.45117.52116.54116.79116.29-0.11%6,361
Dec 12, 2025118.16118.20116.65116.92116.41-1.12%8,238
Dec 11, 2025117.55118.28117.36118.24117.730.25%3,577
Dec 10, 2025117.09118.20116.92117.94117.430.72%7,334
Dec 9, 2025117.27117.54117.10117.10116.59-0.09%4,443
Dec 8, 2025117.90117.90116.96117.20116.69-0.31%3,272
Dec 5, 2025117.49117.92117.46117.57117.060.23%6,650
Dec 4, 2025117.26117.38117.15117.30116.79-0.03%7,765
Dec 3, 2025116.76117.34116.56117.34116.830.50%4,271