Vanguard Canadian Aggregate Bond Index ETF (TSX:VAB)
Canada · Delayed Price · Currency is CAD 22.82
+0.01 (0.04%)
Aug 27, 2025, 3:59 PM EDT
TSX:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 22.77 | 22.82 | 22.76 | 22.82 | 22.82 | 0.04% | 55,352 |
| Aug 26, 2025 | 22.77 | 22.81 | 22.77 | 22.81 | 22.81 | 0.09% | 89,432 |
| Aug 25, 2025 | 22.78 | 22.80 | 22.77 | 22.79 | 22.79 | -0.18% | 49,500 |
| Aug 22, 2025 | 22.79 | 22.86 | 22.79 | 22.83 | 22.83 | 0.26% | 103,600 |
| Aug 21, 2025 | 22.82 | 22.82 | 22.76 | 22.77 | 22.77 | -0.26% | 83,149 |
| Aug 20, 2025 | 22.79 | 22.85 | 22.78 | 22.83 | 22.83 | 0.09% | 80,776 |
| Aug 19, 2025 | 22.79 | 22.83 | 22.79 | 22.81 | 22.81 | 0.26% | 61,928 |
| Aug 18, 2025 | 22.77 | 22.77 | 22.74 | 22.75 | 22.75 | -0.18% | 83,028 |
| Aug 15, 2025 | 22.81 | 22.82 | 22.79 | 22.79 | 22.79 | -0.35% | 117,830 |
| Aug 14, 2025 | 22.90 | 22.90 | 22.84 | 22.87 | 22.87 | -0.17% | 49,800 |
| Aug 13, 2025 | 22.85 | 22.93 | 22.85 | 22.91 | 22.91 | 0.31% | 80,121 |
| Aug 12, 2025 | 22.85 | 22.85 | 22.80 | 22.84 | 22.84 | -0.31% | 73,836 |
| Aug 11, 2025 | 22.95 | 22.96 | 22.91 | 22.91 | 22.91 | -0.13% | 43,300 |
| Aug 8, 2025 | 22.93 | 22.95 | 22.92 | 22.94 | 22.94 | 0.17% | 59,219 |
| Aug 7, 2025 | 22.89 | 22.96 | 22.89 | 22.90 | 22.90 | 0.09% | 48,314 |
| Aug 6, 2025 | 22.90 | 22.92 | 22.84 | 22.88 | 22.88 | -0.17% | 87,100 |
| Aug 5, 2025 | 22.92 | 22.93 | 22.90 | 22.92 | 22.92 | 0.13% | 80,318 |
| Aug 1, 2025 | 22.91 | 22.93 | 22.89 | 22.89 | 22.89 | -0.04% | 95,500 |
| Jul 31, 2025 | 22.86 | 22.91 | 22.86 | 22.90 | 22.83 | 0.31% | 226,300 |
| Jul 30, 2025 | 22.80 | 22.86 | 22.80 | 22.83 | 22.76 | -0.13% | 146,100 |
| Jul 29, 2025 | 22.78 | 22.86 | 22.76 | 22.86 | 22.79 | 0.48% | 211,028 |
| Jul 28, 2025 | 22.76 | 22.78 | 22.74 | 22.75 | 22.69 | -0.09% | 205,007 |
| Jul 25, 2025 | 22.69 | 22.79 | 22.69 | 22.77 | 22.71 | 0.22% | 194,733 |
| Jul 24, 2025 | 22.64 | 22.73 | 22.64 | 22.72 | 22.65 | 0.13% | 63,400 |
| Jul 23, 2025 | 22.77 | 22.77 | 22.69 | 22.69 | 22.63 | -0.44% | 108,925 |
| Jul 22, 2025 | 22.76 | 22.81 | 22.76 | 22.79 | 22.72 | 0.18% | 131,300 |
| Jul 21, 2025 | 22.73 | 22.78 | 22.73 | 22.75 | 22.68 | 0.35% | 958,300 |
| Jul 18, 2025 | 22.71 | 22.71 | 22.66 | 22.67 | 22.61 | - | 158,500 |
| Jul 17, 2025 | 22.69 | 22.72 | 22.65 | 22.67 | 22.61 | 0.04% | 205,628 |
| Jul 16, 2025 | 22.68 | 22.71 | 22.63 | 22.66 | 22.60 | 0.09% | 194,436 |
| Jul 15, 2025 | 22.73 | 22.73 | 22.61 | 22.64 | 22.58 | -0.61% | 173,900 |
| Jul 14, 2025 | 22.77 | 22.78 | 22.72 | 22.78 | 22.72 | -0.09% | 144,430 |
| Jul 11, 2025 | 22.85 | 22.85 | 22.78 | 22.80 | 22.73 | -0.57% | 65,649 |
| Jul 10, 2025 | 22.93 | 22.93 | 22.88 | 22.93 | 22.86 | -0.13% | 131,400 |
| Jul 9, 2025 | 22.91 | 22.97 | 22.89 | 22.96 | 22.89 | 0.35% | 74,100 |
| Jul 8, 2025 | 22.86 | 22.88 | 22.85 | 22.88 | 22.81 | -0.13% | 218,200 |
| Jul 7, 2025 | 22.92 | 22.93 | 22.90 | 22.91 | 22.84 | -0.30% | 80,300 |
| Jul 4, 2025 | 23.00 | 23.02 | 22.97 | 22.98 | 22.91 | 0.22% | 100,008 |
| Jul 3, 2025 | 22.95 | 22.97 | 22.92 | 22.93 | 22.86 | -0.17% | 94,900 |
| Jul 2, 2025 | 22.96 | 22.98 | 22.93 | 22.97 | 22.90 | -0.82% | 107,216 |
| Jun 30, 2025 | 23.15 | 23.17 | 23.10 | 23.16 | 23.09 | 0.35% | 156,632 |
| Jun 27, 2025 | 23.02 | 23.15 | 23.01 | 23.08 | 23.01 | 0.13% | 172,200 |
| Jun 26, 2025 | 23.00 | 23.07 | 22.99 | 23.05 | 22.98 | 0.22% | 210,200 |
| Jun 25, 2025 | 23.00 | 23.03 | 22.98 | 23.00 | 22.93 | -0.43% | 168,418 |
| Jun 24, 2025 | 23.03 | 23.12 | 23.02 | 23.10 | 23.03 | 0.17% | 59,005 |
| Jun 23, 2025 | 23.06 | 23.16 | 23.06 | 23.06 | 22.99 | 0.17% | 93,726 |
| Jun 20, 2025 | 22.97 | 23.05 | 22.97 | 23.02 | 22.95 | 0.17% | 55,700 |
| Jun 19, 2025 | 22.99 | 23.01 | 22.97 | 22.98 | 22.91 | 0.04% | 48,311 |
| Jun 18, 2025 | 22.92 | 23.01 | 22.92 | 22.97 | 22.90 | 0.26% | 87,400 |
| Jun 17, 2025 | 22.91 | 22.93 | 22.89 | 22.91 | 22.84 | 0.13% | 181,040 |