VUN.TO(VUN.TO)
VUN.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/24/2026 | $141.89 | $142.15 | $141.52 | $141.87 | 38,983 |
| 8/21/2026 | $141.45 | $141.83 | $141.06 | $141.51 | 65,213 |
| 8/20/2026 | $141.66 | $142.00 | $141.13 | $141.16 | 70,900 |
| 8/19/2026 | $143.28 | $143.28 | $142.41 | $142.53 | 41,600 |
| 8/18/2026 | $143.36 | $143.41 | $143.00 | $143.24 | 30,210 |
| 8/17/2026 | $144.52 | $144.55 | $144.00 | $144.09 | 24,300 |
| 8/14/2026 | $145.14 | $145.14 | $144.50 | $144.69 | 21,821 |
| 8/13/2026 | $145.09 | $145.87 | $144.90 | $145.46 | 24,116 |
| 8/12/2026 | $144.56 | $144.84 | $144.16 | $144.67 | 29,200 |
| 8/11/2026 | $144.71 | $144.78 | $143.80 | $143.97 | 20,044 |
| 8/10/2026 | $144.75 | $144.92 | $144.23 | $144.51 | 33,700 |
| 8/7/2026 | $144.28 | $144.72 | $143.98 | $144.70 | 25,241 |
| 8/6/2026 | $144.70 | $145.05 | $144.22 | $144.45 | 18,600 |
| 8/5/2026 | $145.98 | $146.23 | $144.71 | $144.71 | 29,400 |
| 8/4/2026 | $143.26 | $145.85 | $143.26 | $145.50 | 52,708 |
| 7/31/2026 | $140.11 | $140.60 | $138.98 | $140.38 | 33,241 |
| 7/30/2026 | $138.63 | $139.42 | $138.18 | $139.34 | 21,937 |
| 7/29/2026 | $140.10 | $140.10 | $137.57 | $137.66 | 44,400 |
| 7/28/2026 | $140.04 | $140.42 | $139.39 | $140.34 | 33,200 |
| 7/27/2026 | $141.06 | $141.11 | $139.47 | $140.08 | 49,400 |
| 7/24/2026 | $139.92 | $140.61 | $139.37 | $139.72 | 38,501 |
| 7/23/2026 | $139.87 | $140.16 | $139.10 | $139.55 | 32,200 |
| 7/22/2026 | $141.18 | $141.71 | $141.11 | $141.29 | 26,900 |
| 7/21/2026 | $140.89 | $141.70 | $140.63 | $141.64 | 22,821 |
| 7/20/2026 | $140.73 | $141.03 | $139.92 | $139.95 | 32,600 |
| 7/17/2026 | $140.06 | $140.47 | $139.34 | $139.85 | 57,800 |
| 7/16/2026 | $141.58 | $141.99 | $141.00 | $141.36 | 24,702 |
| 7/15/2026 | $142.28 | $142.50 | $141.39 | $142.10 | 34,411 |
| 7/14/2026 | $141.80 | $142.13 | $141.42 | $142.13 | 50,300 |
| 7/13/2026 | $142.78 | $143.00 | $142.10 | $142.30 | 38,100 |
| 7/10/2026 | $142.96 | $143.42 | $142.26 | $143.33 | 24,931 |
| 7/9/2026 | $142.15 | $143.10 | $141.99 | $143.01 | 22,500 |
| 7/8/2026 | $141.55 | $141.86 | $140.84 | $141.83 | 56,200 |
| 7/7/2026 | $143.35 | $143.35 | $142.20 | $142.54 | 30,000 |
| 7/6/2026 | $143.39 | $143.69 | $142.99 | $143.69 | 34,600 |
| 7/3/2026 | $143.30 | $143.85 | $142.81 | $143.11 | 24,400 |
| 7/2/2026 | $142.67 | $143.30 | $141.16 | $142.14 | 68,500 |
| 6/30/2026 | $141.91 | $143.00 | $141.91 | $142.62 | 28,000 |
| 6/29/2026 | $141.00 | $141.77 | $140.16 | $141.77 | 23,019 |
| 6/26/2026 | $139.00 | $140.49 | $138.67 | $139.66 | 34,900 |
| 6/25/2026 | $141.66 | $141.66 | $139.93 | $140.27 | 45,700 |
| 6/24/2026 | $141.03 | $142.00 | $140.29 | $140.51 | 42,100 |
| 6/23/2026 | $140.13 | $141.23 | $139.92 | $140.51 | 19,808 |
| 6/22/2026 | $142.68 | $142.98 | $141.73 | $141.93 | 43,941 |
| 6/19/2026 | $141.78 | $143.44 | $141.78 | $142.79 | 23,400 |
| 6/18/2026 | $141.76 | $142.64 | $141.33 | $142.64 | 26,700 |
| 6/17/2026 | $141.17 | $141.51 | $140.04 | $140.29 | 72,500 |
| 6/16/2026 | $141.98 | $141.98 | $140.76 | $140.76 | 16,600 |
| 6/15/2026 | $141.03 | $141.93 | $141.03 | $141.76 | 30,400 |
| 6/12/2026 | $138.99 | $139.49 | $138.06 | $139.15 | 84,009 |
| 6/11/2026 | $136.73 | $138.54 | $136.35 | $138.25 | 69,532 |
| 6/10/2026 | $137.03 | $137.85 | $135.60 | $135.69 | 80,900 |
| 6/9/2026 | $138.79 | $139.44 | $135.20 | $137.82 | 87,400 |
| 6/8/2026 | $138.85 | $139.21 | $138.05 | $138.13 | 37,500 |
| 6/5/2026 | $139.98 | $139.98 | $137.43 | $137.79 | 43,741 |
| 6/4/2026 | $140.04 | $141.22 | $139.86 | $141.01 | 29,600 |
| 6/3/2026 | $140.74 | $140.74 | $140.10 | $140.29 | 27,100 |
| 6/2/2026 | $140.05 | $140.84 | $140.00 | $140.84 | 19,338 |
| 6/1/2026 | $139.68 | $140.68 | $139.68 | $140.51 | 69,805 |
| 5/29/2026 | $139.58 | $140.00 | $139.28 | $139.52 | 46,300 |
| 5/28/2026 | $138.92 | $139.39 | $138.69 | $139.15 | 28,642 |
| 5/27/2026 | $139.00 | $139.00 | $138.48 | $138.84 | 51,000 |
| 5/26/2026 | $138.75 | $138.82 | $138.19 | $138.60 | 35,100 |