Vanguard Canadian Government Bond Index ETF (TSX:VGV)
Canada · Delayed Price · Currency is CAD 22.19
+0.07 (0.32%)
Aug 22, 2025, 3:59 PM EDT
TSX:VGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.14% | 700 |
| Aug 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.09% | 200 |
| Aug 19, 2025 | 22.16 | 22.17 | 22.16 | 22.17 | 22.17 | 0.45% | 203 |
| Aug 18, 2025 | 22.10 | 22.11 | 22.07 | 22.07 | 22.07 | -0.23% | 11,800 |
| Aug 15, 2025 | 22.16 | 22.16 | 22.12 | 22.12 | 22.12 | -0.36% | 4,700 |
| Aug 14, 2025 | 22.26 | 22.26 | 22.17 | 22.20 | 22.20 | -0.18% | 1,400 |
| Aug 13, 2025 | 22.26 | 22.26 | 22.24 | 22.24 | 22.24 | 0.32% | 1,602 |
| Aug 12, 2025 | 22.15 | 22.18 | 22.15 | 22.17 | 22.17 | -0.31% | 3,048 |
| Aug 11, 2025 | 22.29 | 22.29 | 22.24 | 22.24 | 22.24 | -0.09% | 438 |
| Aug 8, 2025 | 22.26 | 22.27 | 22.26 | 22.26 | 22.26 | - | 23,800 |
| Aug 7, 2025 | 22.26 | 22.31 | 22.26 | 22.26 | 22.26 | 0.04% | 4,843 |
| Aug 6, 2025 | 22.22 | 22.25 | 22.22 | 22.25 | 22.25 | -0.13% | 2,126 |
| Aug 5, 2025 | 22.25 | 22.28 | 22.25 | 22.28 | 22.28 | 0.04% | 1,110 |
| Aug 1, 2025 | 22.25 | 22.28 | 22.25 | 22.27 | 22.27 | 0.13% | 1,326 |
| Jul 31, 2025 | 22.20 | 22.24 | 22.20 | 22.24 | 22.18 | 0.32% | 6,400 |
| Jul 30, 2025 | 22.15 | 22.18 | 22.15 | 22.17 | 22.11 | -0.14% | 2,121 |
| Jul 29, 2025 | 22.15 | 22.21 | 22.15 | 22.20 | 22.14 | 0.54% | 23,805 |
| Jul 28, 2025 | 22.11 | 22.11 | 22.07 | 22.08 | 22.02 | -0.09% | 2,302 |
| Jul 25, 2025 | 22.06 | 22.10 | 22.06 | 22.10 | 22.04 | 0.32% | 930 |
| Jul 24, 2025 | 21.98 | 22.05 | 21.98 | 22.03 | 21.97 | -0.50% | 4,800 |
| Jul 23, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.08 | - | - |
| Jul 22, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.08 | 0.14% | 120 |
| Jul 21, 2025 | 22.10 | 22.11 | 22.09 | 22.11 | 22.05 | 0.36% | 2,101 |
| Jul 18, 2025 | 22.06 | 22.06 | 22.03 | 22.03 | 21.97 | 0.09% | 2,219 |
| Jul 17, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.95 | 0.05% | - |
| Jul 16, 2025 | 22.06 | 22.06 | 21.99 | 22.00 | 21.94 | 0.09% | 2,414 |
| Jul 15, 2025 | 22.06 | 22.06 | 21.96 | 21.98 | 21.92 | -0.54% | 4,900 |
| Jul 14, 2025 | 22.14 | 22.14 | 22.10 | 22.10 | 22.04 | -0.14% | 1,100 |
| Jul 11, 2025 | 22.17 | 22.17 | 22.13 | 22.13 | 22.07 | -0.76% | 826 |
| Jul 10, 2025 | 22.30 | 22.30 | 22.26 | 22.30 | 22.24 | -0.18% | 6,533 |
| Jul 9, 2025 | 22.31 | 22.34 | 22.31 | 22.34 | 22.28 | 0.45% | 1,109 |
| Jul 8, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.18 | -0.09% | 6,400 |
| Jul 7, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.20 | -0.45% | 1,233 |
| Jul 4, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.30 | 0.27% | 101 |
| Jul 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.24 | -0.04% | 300 |
| Jul 2, 2025 | 22.36 | 22.36 | 22.31 | 22.31 | 22.25 | -0.84% | 5,447 |
| Jun 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.44 | 0.36% | 1,400 |
| Jun 27, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.36 | - | 400 |
| Jun 26, 2025 | 22.41 | 22.44 | 22.39 | 22.42 | 22.36 | 0.22% | 1,441 |
| Jun 25, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.31 | -0.36% | 1,201 |
| Jun 24, 2025 | 22.36 | 22.49 | 22.36 | 22.45 | 22.39 | - | 2,800 |
| Jun 23, 2025 | 22.50 | 22.55 | 22.45 | 22.45 | 22.39 | 0.27% | 3,924 |
| Jun 20, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.33 | 0.09% | 4,800 |
| Jun 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.31 | 0.36% | 439 |
| Jun 18, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.23 | 0.18% | - |
| Jun 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.19 | - | - |
| Jun 16, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.19 | -0.27% | 800 |
| Jun 13, 2025 | 22.32 | 22.32 | 22.31 | 22.31 | 22.25 | -0.22% | 903 |
| Jun 12, 2025 | 22.38 | 22.38 | 22.35 | 22.36 | 22.30 | - | 1,216 |
| Jun 11, 2025 | 22.37 | 22.37 | 22.36 | 22.36 | 22.30 | 0.04% | 900 |