Vanguard Canadian Aggregate Bond Index ETF (TSX:VAB)
Canada
· Delayed Price · Currency is CAD 23.14
-0.08 (-0.34%)
Apr 17, 2025, 3:59 PM EDT
TSX:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.21 | 23.22 | 23.13 | 23.14 | 23.14 | -0.34% | 48,341 |
| Apr 16, 2025 | 23.20 | 23.22 | 23.12 | 23.22 | 23.22 | 0.26% | 52,500 |
| Apr 15, 2025 | 23.11 | 23.17 | 23.10 | 23.16 | 23.16 | 0.13% | 42,700 |
| Apr 14, 2025 | 22.99 | 23.13 | 22.99 | 23.13 | 23.13 | 1.00% | 46,400 |
| Apr 11, 2025 | 22.92 | 22.95 | 22.84 | 22.90 | 22.90 | -0.22% | 66,114 |
| Apr 10, 2025 | 22.99 | 23.07 | 22.93 | 22.95 | 22.95 | -0.35% | 114,104 |
| Apr 9, 2025 | 23.10 | 23.10 | 22.80 | 23.03 | 23.03 | -0.56% | 365,633 |
| Apr 8, 2025 | 23.14 | 23.25 | 23.10 | 23.16 | 23.16 | -0.17% | 167,929 |
| Apr 7, 2025 | 23.44 | 23.45 | 23.19 | 23.20 | 23.20 | -1.23% | 363,600 |
| Apr 4, 2025 | 23.55 | 23.65 | 23.48 | 23.49 | 23.49 | 0.21% | 333,723 |
| Apr 3, 2025 | 23.56 | 23.56 | 23.44 | 23.44 | 23.44 | -0.26% | 123,022 |
| Apr 2, 2025 | 23.57 | 23.58 | 23.40 | 23.50 | 23.50 | 0.13% | 35,836 |
| Apr 1, 2025 | 23.47 | 23.53 | 23.46 | 23.47 | 23.47 | -0.09% | 185,500 |
| Mar 31, 2025 | 23.48 | 23.50 | 23.43 | 23.49 | 23.42 | 0.30% | 103,646 |
| Mar 28, 2025 | 23.34 | 23.43 | 23.34 | 23.42 | 23.35 | 0.52% | 102,500 |
| Mar 27, 2025 | 23.27 | 23.32 | 23.25 | 23.30 | 23.23 | 0.22% | 99,400 |
| Mar 26, 2025 | 23.31 | 23.31 | 23.23 | 23.25 | 23.19 | -0.43% | 107,000 |
| Mar 25, 2025 | 23.35 | 23.41 | 23.34 | 23.35 | 23.28 | - | 87,200 |
| Mar 24, 2025 | 23.41 | 23.43 | 23.35 | 23.35 | 23.28 | -0.34% | 103,117 |
| Mar 21, 2025 | 23.48 | 23.48 | 23.39 | 23.43 | 23.36 | 0.04% | 111,100 |
| Mar 20, 2025 | 23.51 | 23.54 | 23.40 | 23.42 | 23.35 | -0.09% | 82,800 |
| Mar 19, 2025 | 23.39 | 23.45 | 23.31 | 23.44 | 23.37 | 0.17% | 122,200 |
| Mar 18, 2025 | 23.28 | 23.40 | 23.28 | 23.40 | 23.33 | 0.09% | 108,012 |
| Mar 17, 2025 | 23.44 | 23.47 | 23.36 | 23.38 | 23.31 | 0.26% | 77,800 |
| Mar 14, 2025 | 23.31 | 23.36 | 23.29 | 23.32 | 23.25 | -0.04% | 80,908 |
| Mar 13, 2025 | 23.24 | 23.35 | 23.20 | 23.33 | 23.26 | 0.26% | 113,908 |
| Mar 12, 2025 | 23.40 | 23.41 | 23.25 | 23.27 | 23.21 | -0.47% | 128,530 |
| Mar 11, 2025 | 23.39 | 23.52 | 23.35 | 23.38 | 23.31 | -0.17% | 159,007 |
| Mar 10, 2025 | 23.45 | 23.50 | 23.41 | 23.42 | 23.35 | 0.21% | 108,901 |
| Mar 7, 2025 | 23.36 | 23.41 | 23.31 | 23.37 | 23.30 | 0.43% | 160,000 |
| Mar 6, 2025 | 23.42 | 23.43 | 23.26 | 23.27 | 23.21 | -0.94% | 238,117 |
| Mar 5, 2025 | 23.56 | 23.57 | 23.45 | 23.49 | 23.42 | -0.47% | 174,324 |
| Mar 4, 2025 | 23.68 | 23.71 | 23.60 | 23.60 | 23.53 | -0.42% | 183,000 |
| Mar 3, 2025 | 23.51 | 23.70 | 23.45 | 23.70 | 23.63 | 0.38% | 303,912 |
| Feb 28, 2025 | 23.53 | 23.62 | 23.53 | 23.61 | 23.55 | 0.43% | 105,100 |
| Feb 27, 2025 | 23.49 | 23.54 | 23.48 | 23.51 | 23.45 | 0.04% | 116,541 |
| Feb 26, 2025 | 23.50 | 23.52 | 23.45 | 23.50 | 23.44 | - | 62,105 |
| Feb 25, 2025 | 23.46 | 23.51 | 23.43 | 23.50 | 23.44 | 0.60% | 85,300 |
| Feb 24, 2025 | 23.24 | 23.36 | 23.24 | 23.36 | 23.30 | 0.17% | 130,545 |
| Feb 21, 2025 | 23.19 | 23.35 | 23.19 | 23.32 | 23.26 | 0.73% | 131,120 |
| Feb 20, 2025 | 23.19 | 23.21 | 23.14 | 23.15 | 23.09 | -0.30% | 54,210 |
| Feb 19, 2025 | 23.15 | 23.22 | 23.15 | 23.22 | 23.16 | 0.09% | 63,713 |
| Feb 18, 2025 | 23.20 | 23.24 | 23.18 | 23.20 | 23.14 | -0.60% | 215,902 |
| Feb 14, 2025 | 23.33 | 23.37 | 23.31 | 23.34 | 23.28 | 0.09% | 106,300 |
| Feb 13, 2025 | 23.24 | 23.37 | 23.24 | 23.32 | 23.26 | 0.52% | 102,614 |
| Feb 12, 2025 | 23.20 | 23.22 | 23.17 | 23.20 | 23.14 | -0.51% | 141,602 |
| Feb 11, 2025 | 23.31 | 23.34 | 23.31 | 23.32 | 23.26 | -0.30% | 109,504 |
| Feb 10, 2025 | 23.44 | 23.45 | 23.37 | 23.39 | 23.33 | 0.09% | 81,918 |
| Feb 7, 2025 | 23.42 | 23.43 | 23.35 | 23.37 | 23.31 | -0.81% | 116,446 |
| Feb 6, 2025 | 23.56 | 23.56 | 23.48 | 23.56 | 23.50 | -0.08% | 132,900 |