STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Vanguard U.S. Total Market Index ETF (VUN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

93.38

+0.33

(+0.35%)

As of 10:42AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	93.56	93.60	93.36	93.38	93.38	5,774
Apr 23, 2024	92.38	93.13	92.38	93.05	93.05	24,200
Apr 22, 2024	92.11	92.58	91.60	92.16	92.16	35,900
Apr 19, 2024	92.29	92.50	91.43	91.66	91.66	41,800
Apr 18, 2024	92.84	93.23	92.42	92.50	92.50	34,600
Apr 17, 2024	93.84	93.92	92.70	92.72	92.72	44,800
Apr 16, 2024	94.00	94.00	93.46	93.63	93.63	45,300
Apr 15, 2024	95.15	95.28	93.41	93.60	93.60	43,300
Apr 12, 2024	95.37	95.45	94.50	94.74	94.74	35,200
Apr 11, 2024	95.00	95.67	94.69	95.51	95.51	30,600
Apr 10, 2024	94.45	94.98	94.34	94.91	94.91	41,500
Apr 09, 2024	95.19	95.21	94.40	95.10	95.10	21,500
Apr 08, 2024	95.19	95.25	94.85	95.01	95.01	18,600
Apr 05, 2024	94.34	95.31	94.34	95.03	95.03	41,000
Apr 04, 2024	95.03	95.35	93.77	93.77	93.77	64,200
Apr 03, 2024	94.74	94.96	94.54	94.79	94.79	40,900
Apr 02, 2024	94.89	94.91	94.50	94.90	94.90	37,600
Apr 01, 2024	95.83	95.90	95.50	95.62	95.62	38,800
Mar 28, 2024	95.89	95.89	95.61	95.72	95.72	24,800
Mar 27, 2024	95.68	95.83	95.26	95.83	95.83	17,600
Mar 26, 2024	95.36	95.41	95.00	95.05	95.05	25,900
Mar 25, 2024	95.39	95.41	95.19	95.24	95.24	47,900
Mar 22, 2024	95.69	95.81	95.36	95.64	95.64	22,100
Mar 22, 2024	0.275 Dividend
Mar 21, 2024	95.48	96.00	94.83	95.69	95.42	60,700
Mar 20, 2024	94.68	94.97	94.38	94.91	94.64	35,500
Mar 19, 2024	94.00	94.55	93.96	94.54	94.27	23,800
Mar 18, 2024	93.99	94.28	93.76	93.82	93.55	53,300
Mar 15, 2024	93.24	93.49	93.13	93.41	93.14	76,600
Mar 14, 2024	93.94	94.03	93.39	93.88	93.61	70,600
Mar 13, 2024	94.13	94.13	93.55	93.80	93.53	27,400
Mar 12, 2024	93.68	94.11	93.34	94.05	93.78	50,800
Mar 11, 2024	93.01	93.22	92.78	93.07	92.80	47,100
Mar 08, 2024	93.81	94.25	93.19	93.33	93.06	103,000
Mar 07, 2024	93.49	93.76	93.47	93.66	93.39	139,400
Mar 06, 2024	93.65	93.65	92.89	93.11	92.84	59,500
Mar 05, 2024	93.65	93.65	92.74	93.11	92.84	106,000
Mar 04, 2024	93.90	94.28	93.87	93.95	93.68	47,300
Mar 01, 2024	93.43	93.96	93.34	93.94	93.67	28,700
Feb 29, 2024	93.20	93.37	92.71	93.25	92.98	28,000
Feb 28, 2024	92.60	92.93	92.58	92.78	92.51	28,600
Feb 27, 2024	92.40	92.68	92.25	92.67	92.40	53,800
Feb 26, 2024	92.62	92.71	92.24	92.24	91.97	42,800
Feb 23, 2024	92.35	92.70	92.35	92.52	92.25	49,200
Feb 22, 2024	91.63	92.40	91.58	92.28	92.01	30,800
Feb 21, 2024	90.51	90.65	90.05	90.65	90.39	42,000
Feb 20, 2024	90.87	90.94	90.38	90.59	90.33	148,200
Feb 16, 2024	91.45	91.60	91.02	91.11	90.85	98,400
Feb 15, 2024	91.29	91.45	91.07	91.38	91.12	25,900
Feb 14, 2024	90.78	91.30	90.57	91.29	91.03	26,400
Feb 13, 2024	90.22	90.73	89.89	90.45	90.19	34,200
Feb 12, 2024	91.21	91.43	91.02	91.07	90.81	42,000
Feb 09, 2024	90.60	91.10	90.45	91.05	90.79	37,700
Feb 08, 2024	90.47	90.50	90.34	90.50	90.24	26,400
Feb 07, 2024	90.00	90.44	89.86	90.32	90.06	25,300
Feb 06, 2024	89.84	90.02	89.46	89.73	89.47	28,100
Feb 05, 2024	89.92	90.03	89.40	89.85	89.59	39,700
Feb 02, 2024	88.79	89.96	88.76	89.71	89.45	37,400
Feb 01, 2024	88.02	88.42	87.53	88.42	88.17	29,700
Jan 31, 2024	88.52	88.52	87.65	87.78	87.53	55,500
Jan 30, 2024	89.10	89.10	88.84	88.88	88.62	22,400
Jan 29, 2024	88.49	89.05	88.49	89.05	88.79	37,500
Jan 26, 2024	88.45	88.83	88.45	88.51	88.26	29,000
Jan 25, 2024	88.78	88.96	88.46	88.75	88.49	36,200
Jan 24, 2024	88.40	88.95	88.40	88.63	88.38	37,400
Jan 23, 2024	88.31	88.31	88.06	88.26	88.01	51,200
Jan 22, 2024	87.82	88.24	87.82	88.16	87.91	60,400
Jan 19, 2024	86.90	87.55	86.76	87.46	87.21	56,200
Jan 18, 2024	86.55	86.87	86.23	86.81	86.56	28,300
Jan 17, 2024	86.22	86.29	85.90	86.18	85.93	50,000
Jan 16, 2024	86.51	86.75	86.30	86.61	86.36	67,500
Jan 15, 2024	86.56	87.96	86.56	86.89	86.64	46,000
Jan 12, 2024	86.25	86.46	86.00	86.42	86.17	38,800
Jan 11, 2024	86.50	86.50	85.83	86.32	86.07	43,000
Jan 10, 2024	85.84	86.41	85.80	86.15	85.90	37,500
Jan 09, 2024	85.62	86.07	85.49	86.06	85.81	43,100
Jan 08, 2024	84.86	85.86	84.86	85.82	85.57	42,300
Jan 05, 2024	84.47	84.86	84.44	84.66	84.42	43,600
Jan 04, 2024	84.70	85.12	84.48	84.52	84.28	38,300
Jan 03, 2024	85.18	85.19	84.65	84.74	84.50	34,200
Jan 02, 2024	85.37	85.53	85.09	85.53	85.28	40,800
Dec 29, 2023	85.88	85.88	84.97	85.54	85.29	50,300
Dec 28, 2023	85.64	85.82	85.49	85.65	85.40	22,200
Dec 28, 2023	0.261 Dividend
Dec 27, 2023	85.69	85.85	85.54	85.82	85.31	52,900
Dec 22, 2023	85.63	85.80	85.37	85.56	85.05	32,800
Dec 21, 2023	85.51	85.64	85.00	85.49	84.99	24,100
Dec 20, 2023	86.21	86.36	85.20	85.32	84.82	29,800
Dec 19, 2023	86.00	86.26	85.96	86.26	85.75	23,400
Dec 18, 2023	85.77	86.16	85.69	86.03	85.52	40,000
Dec 15, 2023	85.55	85.71	85.30	85.51	85.00	38,100
Dec 14, 2023	86.00	86.22	85.40	85.82	85.31	22,300
Dec 13, 2023	85.13	85.93	85.04	85.93	85.42	29,500
Dec 12, 2023	84.85	85.22	84.67	85.16	84.66	39,800
Dec 11, 2023	84.26	84.75	84.26	84.75	84.25	29,400
Dec 08, 2023	84.07	84.53	84.02	84.49	83.99	42,000
Dec 07, 2023	83.91	84.17	83.83	84.17	83.67	22,600
Dec 06, 2023	84.04	84.05	83.47	83.49	83.00	19,800
Dec 05, 2023	83.56	83.80	83.47	83.80	83.31	24,600
Dec 04, 2023	83.54	83.67	83.19	83.67	83.18	22,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,923.75-87.97(-0.40%)

S&P 5005,067.92-2.63(-0.05%)

DOW38,434.04-69.65(-0.18%)

CAD/USD0.7292-0.0028(-0.39%)

CRUDE OIL83.01-0.35(-0.42%)

Bitcoin CAD89,351.88-2,401.07(-2.62%)

STOCKS TRADE MIXED, TESLA SURGES DAY AFTER EARNINGS

Vanguard U.S. Total Market Index ETF (VUN.TO)

S&P/TSX
21,923.75
-87.97(-0.40%)

S&P 500
5,067.92
-2.63(-0.05%)

DOW
38,434.04
-69.65(-0.18%)

CAD/USD
0.7292
-0.0028(-0.39%)

CRUDE OIL
83.01
-0.35(-0.42%)

Bitcoin CAD
89,351.88
-2,401.07(-2.62%)