Vanguard Canadian Aggregate Bond Index ETF (TSX:VAB)
Canada
· Delayed Price · Currency is CAD 23.08
+0.03 (0.13%)
Jun 27, 2025, 3:58 PM EDT
TSX:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.02 | 23.15 | 23.01 | 23.08 | 23.08 | 0.13% | 172,166 |
| Jun 26, 2025 | 23.00 | 23.07 | 22.99 | 23.05 | 23.05 | 0.22% | 210,200 |
| Jun 25, 2025 | 23.00 | 23.03 | 22.98 | 23.00 | 23.00 | -0.43% | 168,418 |
| Jun 24, 2025 | 23.03 | 23.12 | 23.02 | 23.10 | 23.10 | 0.17% | 59,005 |
| Jun 23, 2025 | 23.06 | 23.16 | 23.06 | 23.06 | 23.06 | 0.17% | 93,726 |
| Jun 20, 2025 | 22.97 | 23.05 | 22.97 | 23.02 | 23.02 | 0.17% | 55,700 |
| Jun 19, 2025 | 22.99 | 23.01 | 22.97 | 22.98 | 22.98 | 0.04% | 48,311 |
| Jun 18, 2025 | 22.92 | 23.01 | 22.92 | 22.97 | 22.97 | 0.26% | 87,400 |
| Jun 17, 2025 | 22.91 | 22.93 | 22.89 | 22.91 | 22.91 | 0.13% | 181,040 |
| Jun 16, 2025 | 22.89 | 22.94 | 22.87 | 22.88 | 22.88 | -0.09% | 72,542 |
| Jun 13, 2025 | 22.93 | 22.96 | 22.89 | 22.90 | 22.90 | -0.35% | 78,400 |
| Jun 12, 2025 | 22.99 | 23.02 | 22.95 | 22.98 | 22.98 | 0.04% | 108,900 |
| Jun 11, 2025 | 22.97 | 22.99 | 22.95 | 22.97 | 22.97 | -0.04% | 81,100 |
| Jun 10, 2025 | 23.03 | 23.03 | 22.96 | 22.98 | 22.98 | 0.13% | 96,316 |
| Jun 9, 2025 | 22.91 | 23.00 | 22.90 | 22.95 | 22.95 | -0.13% | 87,500 |
| Jun 6, 2025 | 23.02 | 23.05 | 22.95 | 22.98 | 22.98 | -0.52% | 237,109 |
| Jun 5, 2025 | 23.07 | 23.13 | 23.06 | 23.10 | 23.10 | -0.09% | 100,032 |
| Jun 4, 2025 | 23.07 | 23.13 | 23.05 | 23.12 | 23.12 | 0.26% | 117,200 |
| Jun 3, 2025 | 23.11 | 23.12 | 23.05 | 23.06 | 23.06 | -0.22% | 78,040 |
| Jun 2, 2025 | 23.09 | 23.14 | 23.09 | 23.11 | 23.11 | -0.39% | 51,108 |
| May 30, 2025 | 23.15 | 23.22 | 23.12 | 23.20 | 23.14 | 0.13% | 76,809 |
| May 29, 2025 | 23.11 | 23.18 | 23.10 | 23.17 | 23.11 | 0.26% | 76,000 |
| May 28, 2025 | 23.03 | 23.12 | 23.01 | 23.11 | 23.05 | 0.09% | 53,300 |
| May 27, 2025 | 23.04 | 23.11 | 23.03 | 23.09 | 23.03 | 0.43% | 57,302 |
| May 26, 2025 | 23.00 | 23.03 | 22.98 | 22.99 | 22.93 | 0.13% | 76,244 |
| May 23, 2025 | 22.96 | 22.97 | 22.92 | 22.96 | 22.90 | 0.22% | 54,644 |
| May 22, 2025 | 22.85 | 22.92 | 22.84 | 22.91 | 22.85 | 0.17% | 66,447 |
| May 21, 2025 | 22.91 | 22.92 | 22.85 | 22.87 | 22.81 | -0.61% | 106,500 |
| May 20, 2025 | 23.05 | 23.06 | 22.98 | 23.01 | 22.95 | -0.78% | 130,400 |
| May 16, 2025 | 23.21 | 23.23 | 23.16 | 23.19 | 23.13 | -0.04% | 91,500 |
| May 15, 2025 | 23.10 | 23.21 | 23.10 | 23.20 | 23.14 | 0.65% | 61,800 |
| May 14, 2025 | 23.08 | 23.11 | 23.05 | 23.05 | 22.98 | -0.17% | 139,700 |
| May 13, 2025 | 23.08 | 23.11 | 23.05 | 23.09 | 23.03 | -0.13% | 86,200 |
| May 12, 2025 | 23.07 | 23.14 | 23.07 | 23.12 | 23.06 | -0.22% | 132,745 |
| May 9, 2025 | 23.10 | 23.18 | 23.10 | 23.17 | 23.11 | 0.35% | 70,200 |
| May 8, 2025 | 23.19 | 23.19 | 23.08 | 23.09 | 23.03 | -0.60% | 115,430 |
| May 7, 2025 | 23.17 | 23.24 | 23.16 | 23.23 | 23.17 | 0.39% | 76,100 |
| May 6, 2025 | 23.05 | 23.14 | 23.02 | 23.14 | 23.08 | 0.22% | 69,210 |
| May 5, 2025 | 23.08 | 23.10 | 23.04 | 23.09 | 23.03 | 0.04% | 111,400 |
| May 2, 2025 | 23.09 | 23.11 | 23.01 | 23.08 | 23.08 | -0.39% | 79,000 |
| May 1, 2025 | 23.16 | 23.18 | 23.10 | 23.17 | 23.17 | -0.34% | 146,923 |
| Apr 30, 2025 | 23.20 | 23.30 | 23.19 | 23.25 | 23.19 | 0.26% | 126,600 |
| Apr 29, 2025 | 23.13 | 23.20 | 23.12 | 23.19 | 23.13 | 0.30% | 34,900 |
| Apr 28, 2025 | 23.04 | 23.13 | 23.04 | 23.12 | 23.06 | 0.09% | 50,202 |
| Apr 25, 2025 | 23.11 | 23.12 | 23.08 | 23.10 | 23.04 | - | 29,700 |
| Apr 24, 2025 | 23.06 | 23.11 | 23.02 | 23.10 | 23.04 | 0.43% | 37,400 |
| Apr 23, 2025 | 23.19 | 23.19 | 22.97 | 23.00 | 22.94 | -0.22% | 61,123 |
| Apr 22, 2025 | 23.06 | 23.06 | 23.01 | 23.05 | 22.99 | 0.22% | 51,900 |
| Apr 21, 2025 | 23.08 | 23.11 | 22.97 | 23.00 | 22.93 | -0.61% | 81,822 |
| Apr 17, 2025 | 23.21 | 23.22 | 23.13 | 23.14 | 23.08 | -0.34% | 48,341 |