Vanguard Canadian Aggregate Bond Index ETF (TSX:VAB)
Canada · Delayed Price · Currency is CAD 22.88
-0.04 (-0.17%)
Aug 6, 2025, 3:59 PM EDT
TSX:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 22.90 | 22.92 | 22.84 | 22.88 | 22.88 | -0.17% | 87,089 |
| 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 |
| Jun 16, 2025 | 22.89 | 22.94 | 22.87 | 22.88 | 22.81 | -0.09% | 72,542 |
| Jun 13, 2025 | 22.93 | 22.96 | 22.89 | 22.90 | 22.83 | -0.35% | 78,400 |
| Jun 12, 2025 | 22.99 | 23.02 | 22.95 | 22.98 | 22.91 | 0.04% | 108,900 |
| Jun 11, 2025 | 22.97 | 22.99 | 22.95 | 22.97 | 22.90 | -0.04% | 81,100 |
| Jun 10, 2025 | 23.03 | 23.03 | 22.96 | 22.98 | 22.91 | 0.13% | 96,316 |
| Jun 9, 2025 | 22.91 | 23.00 | 22.90 | 22.95 | 22.88 | -0.13% | 87,500 |
| Jun 6, 2025 | 23.02 | 23.05 | 22.95 | 22.98 | 22.91 | -0.52% | 237,109 |
| Jun 5, 2025 | 23.07 | 23.13 | 23.06 | 23.10 | 23.03 | -0.09% | 100,032 |
| Jun 4, 2025 | 23.07 | 23.13 | 23.05 | 23.12 | 23.05 | 0.26% | 117,200 |
| Jun 3, 2025 | 23.11 | 23.12 | 23.05 | 23.06 | 22.99 | -0.22% | 78,040 |
| Jun 2, 2025 | 23.09 | 23.14 | 23.09 | 23.11 | 23.04 | -0.39% | 51,108 |
| May 30, 2025 | 23.15 | 23.22 | 23.12 | 23.20 | 23.07 | 0.13% | 76,809 |
| May 29, 2025 | 23.11 | 23.18 | 23.10 | 23.17 | 23.04 | 0.26% | 76,000 |
| May 28, 2025 | 23.03 | 23.12 | 23.01 | 23.11 | 22.98 | 0.09% | 53,300 |
| May 27, 2025 | 23.04 | 23.11 | 23.03 | 23.09 | 22.96 | 0.43% | 57,302 |