Vanguard Canadian Government Bond Index ETF (TSX:VGV)
Canada
· Delayed Price · Currency is CAD 22.42
0.00 (0.00%)
Jun 27, 2025, 2:46 PM EDT
TSX:VGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | 400 |
| Jun 26, 2025 | 22.41 | 22.44 | 22.39 | 22.42 | 22.42 | 0.22% | 1,441 |
| Jun 25, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.36% | 1,201 |
| Jun 24, 2025 | 22.36 | 22.49 | 22.36 | 22.45 | 22.45 | - | 2,800 |
| Jun 23, 2025 | 22.50 | 22.55 | 22.45 | 22.45 | 22.45 | 0.27% | 3,924 |
| Jun 20, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.09% | 4,800 |
| Jun 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.36% | 439 |
| Jun 18, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.18% | - |
| Jun 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jun 16, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.27% | 800 |
| Jun 13, 2025 | 22.32 | 22.32 | 22.31 | 22.31 | 22.31 | -0.22% | 903 |
| Jun 12, 2025 | 22.38 | 22.38 | 22.35 | 22.36 | 22.36 | - | 1,216 |
| Jun 11, 2025 | 22.37 | 22.37 | 22.36 | 22.36 | 22.36 | 0.04% | 900 |
| Jun 10, 2025 | 22.41 | 22.41 | 22.35 | 22.35 | 22.35 | 0.09% | 638 |
| Jun 9, 2025 | 22.31 | 22.35 | 22.30 | 22.33 | 22.33 | -0.22% | 1,232 |
| Jun 6, 2025 | 22.45 | 22.45 | 22.38 | 22.38 | 22.38 | -0.53% | 2,438 |
| Jun 5, 2025 | 22.43 | 22.50 | 22.43 | 22.50 | 22.50 | - | 2,616 |
| Jun 4, 2025 | 22.45 | 22.50 | 22.45 | 22.50 | 22.50 | 0.22% | 3,846 |
| Jun 3, 2025 | 22.52 | 22.52 | 22.45 | 22.45 | 22.45 | -0.13% | 2,633 |
| Jun 2, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.44% | 222 |
| May 30, 2025 | 22.56 | 22.58 | 22.56 | 22.58 | 22.52 | 0.36% | 1,000 |
| May 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.44 | -0.09% | 1,543 |
| May 28, 2025 | 22.46 | 22.52 | 22.45 | 22.52 | 22.46 | 0.67% | 2,135 |
| May 27, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.31 | - | - |
| May 26, 2025 | 22.40 | 22.40 | 22.37 | 22.37 | 22.31 | 0.09% | 4,316 |
| May 23, 2025 | 22.35 | 22.35 | 22.34 | 22.35 | 22.29 | 0.27% | 419 |
| May 22, 2025 | 22.24 | 22.29 | 22.24 | 22.29 | 22.23 | 0.13% | 4,526 |
| May 21, 2025 | 22.30 | 22.30 | 22.23 | 22.26 | 22.20 | -0.71% | 4,500 |
| May 20, 2025 | 22.42 | 22.44 | 22.41 | 22.42 | 22.36 | -0.75% | 6,207 |
| May 16, 2025 | 22.62 | 22.62 | 22.58 | 22.59 | 22.53 | 0.13% | 2,022 |
| May 15, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.50 | 0.49% | 146 |
| May 14, 2025 | 22.48 | 22.48 | 22.45 | 22.45 | 22.39 | -0.22% | 1,130 |
| May 13, 2025 | 22.48 | 22.50 | 22.47 | 22.50 | 22.44 | -0.13% | 2,644 |
| May 12, 2025 | 22.50 | 22.53 | 22.50 | 22.53 | 22.47 | -0.35% | 1,000 |
| May 9, 2025 | 22.55 | 22.61 | 22.55 | 22.61 | 22.55 | 0.44% | 240 |
| May 8, 2025 | 22.60 | 22.60 | 22.49 | 22.51 | 22.45 | -0.44% | 3,737 |
| May 7, 2025 | 22.60 | 22.61 | 22.60 | 22.61 | 22.55 | 0.49% | 3,325 |
| May 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.44 | 0.04% | - |
| May 5, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.43 | - | - |
| May 2, 2025 | 22.45 | 22.49 | 22.42 | 22.49 | 22.49 | -0.88% | 3,300 |
| May 1, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.09% | - |
| Apr 30, 2025 | 22.66 | 22.69 | 22.66 | 22.67 | 22.61 | 0.40% | 3,500 |
| Apr 29, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.52 | 0.18% | 400 |
| Apr 28, 2025 | 22.53 | 22.54 | 22.53 | 22.54 | 22.48 | 0.04% | 5,619 |
| Apr 25, 2025 | 22.50 | 22.53 | 22.50 | 22.53 | 22.47 | 0.40% | 1,337 |
| Apr 24, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.38 | - | - |
| Apr 23, 2025 | 22.47 | 22.47 | 22.44 | 22.44 | 22.38 | -0.13% | 1,100 |
| Apr 22, 2025 | 22.46 | 22.48 | 22.46 | 22.47 | 22.41 | -0.13% | 1,800 |
| Apr 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.44 | -0.40% | 535 |
| Apr 17, 2025 | 22.54 | 22.59 | 22.54 | 22.59 | 22.53 | -0.31% | 4,300 |