Vanguard Canadian Aggregate Bond Index ETF (TSX:VAB)
Canada · Delayed Price · Currency is CAD 23.39
-0.01 (-0.04%)
At close: Nov 28, 2025
TSX:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.39 | 23.39 | 23.35 | 23.39 | 23.39 | -0.04% | 172,863 |
| Nov 27, 2025 | 23.39 | 23.41 | 23.38 | 23.40 | 23.40 | 0.09% | 81,155 |
| Nov 26, 2025 | 23.33 | 23.39 | 23.33 | 23.38 | 23.38 | 0.17% | 114,532 |
| Nov 25, 2025 | 23.30 | 23.37 | 23.30 | 23.34 | 23.34 | 0.26% | 62,231 |
| Nov 24, 2025 | 23.29 | 23.30 | 23.26 | 23.28 | 23.28 | 0.09% | 127,515 |
| Nov 21, 2025 | 23.25 | 23.26 | 23.21 | 23.26 | 23.26 | 0.22% | 184,183 |
| Nov 20, 2025 | 23.20 | 23.23 | 23.18 | 23.21 | 23.21 | 0.17% | 77,317 |
| Nov 19, 2025 | 23.22 | 23.22 | 23.15 | 23.17 | 23.17 | -0.04% | 151,984 |
| Nov 18, 2025 | 23.23 | 23.24 | 23.16 | 23.18 | 23.18 | -0.13% | 135,724 |
| Nov 17, 2025 | 23.22 | 23.24 | 23.20 | 23.21 | 23.21 | -0.09% | 86,470 |
| Nov 14, 2025 | 23.26 | 23.28 | 23.22 | 23.23 | 23.23 | -0.21% | 67,709 |
| Nov 13, 2025 | 23.31 | 23.33 | 23.27 | 23.28 | 23.28 | -0.26% | 102,626 |
| Nov 12, 2025 | 23.31 | 23.36 | 23.31 | 23.34 | 23.34 | 0.04% | 90,953 |
| Nov 11, 2025 | 23.30 | 23.33 | 23.30 | 23.33 | 23.33 | 0.11% | 49,205 |
| Nov 10, 2025 | 23.27 | 23.31 | 23.27 | 23.31 | 23.31 | 0.11% | 88,589 |
| Nov 7, 2025 | 23.29 | 23.32 | 23.26 | 23.28 | 23.28 | -0.34% | 105,900 |
| Nov 6, 2025 | 23.34 | 23.38 | 23.34 | 23.36 | 23.36 | 0.26% | 72,527 |
| Nov 5, 2025 | 23.34 | 23.34 | 23.29 | 23.30 | 23.30 | 0.04% | 73,198 |
| Nov 4, 2025 | 23.30 | 23.32 | 23.27 | 23.29 | 23.29 | -0.02% | 88,896 |
| Nov 3, 2025 | 23.31 | 23.33 | 23.28 | 23.30 | 23.30 | -0.45% | 102,947 |
| Oct 31, 2025 | 23.40 | 23.40 | 23.37 | 23.40 | 23.33 | 0.09% | 131,692 |
| Oct 30, 2025 | 23.35 | 23.39 | 23.33 | 23.38 | 23.31 | 0.13% | 97,599 |
| Oct 29, 2025 | 23.45 | 23.45 | 23.33 | 23.35 | 23.28 | -0.60% | 87,746 |
| Oct 28, 2025 | 23.47 | 23.50 | 23.46 | 23.49 | 23.42 | 0.09% | 71,180 |
| Oct 27, 2025 | 23.41 | 23.47 | 23.39 | 23.47 | 23.40 | 0.34% | 61,310 |
| Oct 24, 2025 | 23.44 | 23.44 | 23.39 | 23.39 | 23.32 | 0.09% | 72,714 |
| Oct 23, 2025 | 23.40 | 23.41 | 23.35 | 23.37 | 23.30 | -0.19% | 107,867 |
| Oct 22, 2025 | 23.42 | 23.42 | 23.39 | 23.42 | 23.35 | 0.02% | 63,239 |
| Oct 21, 2025 | 23.44 | 23.45 | 23.39 | 23.41 | 23.34 | -0.13% | 127,954 |
| Oct 20, 2025 | 23.42 | 23.45 | 23.40 | 23.44 | 23.37 | 0.30% | 475,957 |
| Oct 17, 2025 | 23.37 | 23.38 | 23.35 | 23.37 | 23.30 | - | 125,434 |
| Oct 16, 2025 | 23.32 | 23.38 | 23.30 | 23.37 | 23.30 | 0.26% | 126,672 |
| Oct 15, 2025 | 23.30 | 23.35 | 23.29 | 23.31 | 23.24 | 0.17% | 117,410 |
| Oct 14, 2025 | 23.25 | 23.29 | 23.22 | 23.27 | 23.20 | 0.17% | 132,271 |
| Oct 10, 2025 | 23.20 | 23.24 | 23.15 | 23.23 | 23.16 | 0.30% | 137,090 |
| Oct 9, 2025 | 23.19 | 23.20 | 23.15 | 23.16 | 23.10 | -0.04% | 111,189 |
| Oct 8, 2025 | 23.22 | 23.22 | 23.17 | 23.17 | 23.11 | -0.04% | 138,301 |
| Oct 7, 2025 | 23.15 | 23.20 | 23.12 | 23.18 | 23.12 | 0.17% | 139,369 |
| Oct 6, 2025 | 23.16 | 23.18 | 23.14 | 23.14 | 23.08 | -0.28% | 142,076 |
| Oct 3, 2025 | 23.22 | 23.25 | 23.19 | 23.21 | 23.14 | -0.02% | 115,301 |
| Oct 2, 2025 | 23.19 | 23.25 | 23.19 | 23.21 | 23.14 | 0.09% | 69,660 |
| Oct 1, 2025 | 23.23 | 23.26 | 23.18 | 23.19 | 23.13 | -0.51% | 103,918 |
| Sep 30, 2025 | 23.22 | 23.31 | 23.21 | 23.31 | 23.18 | 0.17% | 194,201 |
| Sep 29, 2025 | 23.23 | 23.30 | 23.23 | 23.27 | 23.14 | 0.30% | 103,304 |
| Sep 26, 2025 | 23.20 | 23.24 | 23.18 | 23.20 | 23.07 | 0.04% | 99,415 |
| Sep 25, 2025 | 23.21 | 23.21 | 23.17 | 23.19 | 23.06 | -0.13% | 116,708 |
| Sep 24, 2025 | 23.21 | 23.23 | 23.20 | 23.22 | 23.09 | -0.04% | 172,062 |
| Sep 23, 2025 | 23.26 | 23.26 | 23.22 | 23.23 | 23.10 | - | 56,313 |
| Sep 22, 2025 | 23.25 | 23.26 | 23.23 | 23.23 | 23.10 | -0.04% | 107,117 |
| Sep 19, 2025 | 23.27 | 23.27 | 23.22 | 23.24 | 23.11 | -0.04% | 112,292 |