Vanguard Canadian Aggregate Bond Index ETF (TSX:VAB)
Canada · Delayed Price · Currency is CAD 23.06
+0.05 (0.22%)
At close: Jan 9, 2026
TSX:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.03 | 23.08 | 23.01 | 23.06 | 23.06 | 0.22% | 199,958 |
| Jan 8, 2026 | 23.01 | 23.04 | 22.99 | 23.01 | 23.01 | -0.13% | 205,155 |
| Jan 7, 2026 | 23.01 | 23.06 | 23.01 | 23.04 | 23.04 | 0.35% | 163,842 |
| Jan 6, 2026 | 22.94 | 22.96 | 22.92 | 22.96 | 22.96 | -0.09% | 199,053 |
| Jan 5, 2026 | 22.92 | 23.00 | 22.92 | 22.98 | 22.98 | 0.35% | 244,011 |
| Jan 2, 2026 | 22.96 | 22.96 | 22.87 | 22.90 | 22.90 | -0.30% | 150,881 |
| Dec 31, 2025 | 22.98 | 23.00 | 22.96 | 22.97 | 22.97 | -0.09% | 117,948 |
| Dec 30, 2025 | 22.99 | 22.99 | 22.96 | 22.99 | 22.99 | -0.39% | 113,825 |
| Dec 29, 2025 | 23.07 | 23.08 | 23.04 | 23.08 | 23.03 | 0.04% | 268,301 |
| Dec 24, 2025 | 23.03 | 23.07 | 23.03 | 23.07 | 23.02 | 0.17% | 88,321 |
| Dec 23, 2025 | 22.95 | 23.03 | 22.95 | 23.03 | 22.98 | 0.33% | 101,184 |
| Dec 22, 2025 | 22.95 | 22.96 | 22.92 | 22.96 | 22.91 | 0.15% | 108,136 |
| Dec 19, 2025 | 22.94 | 22.96 | 22.92 | 22.92 | 22.87 | -0.28% | 190,708 |
| Dec 18, 2025 | 22.98 | 22.99 | 22.96 | 22.99 | 22.94 | 0.15% | 83,402 |
| Dec 17, 2025 | 22.96 | 22.98 | 22.94 | 22.95 | 22.90 | -0.26% | 136,498 |
| Dec 16, 2025 | 22.94 | 23.01 | 22.94 | 23.01 | 22.96 | 0.09% | 120,632 |
| Dec 15, 2025 | 22.99 | 23.01 | 22.97 | 22.99 | 22.94 | 0.22% | 139,411 |
| Dec 12, 2025 | 22.93 | 22.95 | 22.92 | 22.94 | 22.89 | -0.04% | 245,206 |
| Dec 11, 2025 | 22.95 | 22.97 | 22.95 | 22.95 | 22.90 | 0.09% | 83,086 |
| Dec 10, 2025 | 22.87 | 22.95 | 22.86 | 22.93 | 22.88 | 0.22% | 134,343 |
| Dec 9, 2025 | 22.91 | 22.91 | 22.86 | 22.88 | 22.83 | -0.22% | 257,685 |
| Dec 8, 2025 | 22.85 | 22.94 | 22.82 | 22.93 | 22.88 | 0.09% | 150,936 |
| Dec 5, 2025 | 22.98 | 22.98 | 22.88 | 22.91 | 22.86 | -0.99% | 155,864 |
| Dec 4, 2025 | 23.21 | 23.21 | 23.12 | 23.14 | 23.09 | -0.28% | 165,097 |
| Dec 3, 2025 | 23.17 | 23.22 | 23.17 | 23.21 | 23.16 | 0.11% | 135,998 |
| Dec 2, 2025 | 23.18 | 23.20 | 23.15 | 23.18 | 23.13 | -0.04% | 123,683 |
| Dec 1, 2025 | 23.22 | 23.24 | 23.19 | 23.19 | 23.14 | -0.86% | 184,897 |
| Nov 28, 2025 | 23.39 | 23.39 | 23.35 | 23.39 | 23.28 | -0.04% | 179,463 |
| Nov 27, 2025 | 23.39 | 23.41 | 23.38 | 23.40 | 23.29 | 0.09% | 81,155 |
| Nov 26, 2025 | 23.33 | 23.39 | 23.33 | 23.38 | 23.27 | 0.17% | 114,532 |
| Nov 25, 2025 | 23.30 | 23.37 | 23.30 | 23.34 | 23.23 | 0.26% | 69,943 |
| Nov 24, 2025 | 23.29 | 23.30 | 23.26 | 23.28 | 23.17 | 0.09% | 127,515 |
| Nov 21, 2025 | 23.25 | 23.26 | 23.21 | 23.26 | 23.15 | 0.22% | 184,183 |
| Nov 20, 2025 | 23.20 | 23.23 | 23.18 | 23.21 | 23.10 | 0.17% | 77,317 |
| Nov 19, 2025 | 23.22 | 23.22 | 23.15 | 23.17 | 23.06 | -0.04% | 151,984 |
| Nov 18, 2025 | 23.23 | 23.24 | 23.16 | 23.18 | 23.07 | -0.13% | 135,724 |
| Nov 17, 2025 | 23.22 | 23.24 | 23.20 | 23.21 | 23.10 | -0.09% | 86,470 |
| Nov 14, 2025 | 23.26 | 23.28 | 23.22 | 23.23 | 23.12 | -0.21% | 67,709 |
| Nov 13, 2025 | 23.31 | 23.33 | 23.27 | 23.28 | 23.17 | -0.26% | 102,626 |
| Nov 12, 2025 | 23.31 | 23.36 | 23.31 | 23.34 | 23.23 | 0.04% | 90,953 |
| Nov 11, 2025 | 23.30 | 23.33 | 23.30 | 23.33 | 23.22 | 0.11% | 49,205 |
| Nov 10, 2025 | 23.27 | 23.31 | 23.27 | 23.31 | 23.20 | 0.11% | 88,589 |
| Nov 7, 2025 | 23.29 | 23.32 | 23.26 | 23.28 | 23.17 | -0.34% | 105,900 |
| Nov 6, 2025 | 23.34 | 23.38 | 23.34 | 23.36 | 23.25 | 0.26% | 72,527 |
| Nov 5, 2025 | 23.34 | 23.34 | 23.29 | 23.30 | 23.19 | 0.04% | 73,198 |
| Nov 4, 2025 | 23.30 | 23.32 | 23.27 | 23.29 | 23.18 | -0.02% | 88,896 |
| Nov 3, 2025 | 23.31 | 23.33 | 23.28 | 23.30 | 23.19 | -0.45% | 102,947 |
| Oct 31, 2025 | 23.40 | 23.40 | 23.37 | 23.40 | 23.23 | 0.09% | 131,692 |
| Oct 30, 2025 | 23.35 | 23.39 | 23.33 | 23.38 | 23.21 | 0.13% | 97,599 |
| Oct 29, 2025 | 23.45 | 23.45 | 23.33 | 23.35 | 23.18 | -0.60% | 87,746 |