Skip to main content
Vanguard Canadian Government Bond Index ETF (TSX: VGV)
Canada flag Canada · Delayed Price · Currency is CAD
22.48
-0.02 (-0.08%)
Dec 24, 2024, 12:59 PM EST

VGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202422.4622.4822.4622.4822.48-0.13%2,733
Dec 23, 202422.5122.5122.5122.5122.47-0.22%104
Dec 20, 202422.4922.5622.4922.5622.520.53%600
Dec 19, 202422.5022.5022.4422.4422.40-1.01%2,100
Dec 18, 202422.7322.7322.6522.6722.63-0.18%6,800
Dec 17, 202422.7122.7122.7122.7122.71--
Dec 16, 202422.7122.7122.7122.7122.71-0.04%-
Dec 13, 202422.7422.7422.7222.7222.68-0.18%1,119
Dec 12, 202422.8022.8022.7622.7622.72-0.26%2,000
Dec 11, 202422.8822.8822.8222.8222.78-0.57%1,242
Dec 10, 202422.9022.9522.9022.9522.910.17%2,113
Dec 9, 202423.0223.0222.9122.9122.87-0.30%1,114
Dec 6, 202422.9923.0122.9622.9822.940.52%3,838
Dec 5, 202422.8022.8622.8022.8622.820.04%2,042
Dec 4, 202422.7722.8522.7722.8522.810.18%1,304
Dec 3, 202422.8222.8222.7822.8122.77-0.39%705
Dec 2, 202422.7022.9022.7022.9022.86-0.04%840
Nov 29, 202422.7722.9122.7722.9122.811.06%9,300
Nov 28, 202422.6622.6722.6622.6722.570.22%1,304
Nov 27, 202422.5822.6222.5822.6222.520.31%1,400
Nov 26, 202422.5522.5522.5222.5522.450.27%3,500
Nov 25, 202422.4922.4922.4922.4922.391.17%220
Nov 22, 202422.2122.2422.2122.2322.180.14%1,800
Nov 21, 202422.2622.2622.2022.2022.15-0.49%1,300
Nov 20, 202422.3222.3222.3122.3122.26-0.49%1,711
Nov 19, 202422.4222.4222.4222.4222.37-0.36%900
Nov 18, 202422.5022.5022.5022.5022.45-0.09%200
Nov 15, 202422.4722.5222.4722.5222.47-0.04%2,323
Nov 14, 202422.4622.5422.4622.5322.480.22%3,307
Nov 13, 202422.5422.5422.4722.4822.43-0.22%4,546
Nov 12, 202422.5322.5322.5322.5322.48-0.71%123
Nov 11, 202422.6822.6922.6822.6922.64-604
Nov 8, 202422.6622.7022.6622.6922.640.49%3,210
Nov 7, 202422.5822.5822.5822.5822.530.58%2,300
Nov 6, 202422.4722.4722.4522.4522.40-0.18%11,516
Nov 5, 202422.4622.4922.4622.4922.44-0.18%700
Nov 4, 202422.5322.5322.5322.5322.480.49%300
Nov 1, 202422.4522.4522.4222.4222.42-0.80%4,100
Oct 31, 202422.5122.6022.5122.6022.530.31%2,400
Oct 30, 202422.5522.6022.5322.5322.470.18%10,947
Oct 29, 202422.3822.4922.3822.4922.430.13%6,400
Oct 28, 202422.4922.4922.4122.4622.40-0.18%10,500
Oct 25, 202422.5222.5222.5022.5022.440.13%200
Oct 24, 202422.4722.4722.4722.4722.410.04%230
Oct 23, 202422.4122.4622.4122.4622.40-0.04%3,216
Oct 22, 202422.4922.4922.4522.4722.41-0.04%8,130
Oct 21, 202422.5722.5722.4822.4822.42-0.66%1,245
Oct 18, 202422.6322.6322.6322.6322.570.22%622
Oct 17, 202422.6022.6022.5622.5822.52-0.53%4,814
Oct 16, 202422.7022.7022.6922.7022.640.31%5,610
Oct 15, 202422.5822.6322.5622.6322.570.53%9,000
Oct 11, 202422.4222.5122.4222.5122.450.22%1,636
Oct 10, 202422.4022.4622.4022.4622.400.36%5,222
Oct 9, 202422.4122.4122.3822.3822.32-0.18%3,100
Oct 8, 202422.3922.4222.3922.4222.36-4,105
Oct 7, 202422.4022.4222.3722.4222.36-0.40%2,628
Oct 4, 202422.4922.5122.4922.5122.45-0.57%533
Oct 3, 202422.6822.6822.6422.6422.58-0.57%914
Oct 2, 202422.7722.7722.7722.7722.71-0.52%946
Oct 1, 202422.8722.9022.8722.8922.890.04%2,400
Sep 30, 202422.9722.9722.8822.8822.83-0.22%1,600
Sep 27, 202422.8822.9322.8822.9322.880.57%1,223
Sep 26, 202422.8122.8122.7922.8022.75-0.18%826
Sep 25, 202422.8622.8622.8422.8422.79-0.26%1,700
Sep 24, 202422.9122.9122.9022.9022.85-0.09%705
Sep 23, 202422.8822.9222.8822.9222.87-2,330
Sep 20, 202422.8722.9322.8722.9222.87-0.04%10,201
Sep 19, 202422.8722.9322.8722.9322.88-0.04%3,610
Sep 18, 202422.9222.9622.9222.9422.89-0.17%1,700
Sep 17, 202423.0523.0522.9822.9822.93-0.17%5,408
Sep 16, 202422.9923.0222.9923.0222.970.35%1,202
Sep 13, 202422.9422.9422.9422.9422.890.13%200
Sep 12, 202422.9422.9422.9122.9122.86-1,400
Sep 11, 202422.9422.9922.9122.9122.86-0.22%15,843
Sep 10, 202422.9022.9622.9022.9622.910.26%510
Sep 9, 202422.8422.9022.8422.9022.850.26%100
Sep 6, 202422.7622.8722.7622.8422.790.13%10,648
Sep 5, 202422.8022.8122.8022.8122.760.35%12,740
Sep 4, 202422.7422.7422.7322.7322.680.35%1,620
Sep 3, 202422.6022.6522.6022.6522.600.44%5,224
Aug 30, 202422.5522.5522.5522.5522.45-0.35%443
Aug 29, 202422.6322.6322.6322.6322.52-0.35%300
Aug 28, 202422.7422.7422.7022.7122.61-0.18%1,230
Aug 27, 202422.6922.7522.6922.7522.64-1,047
Aug 26, 202422.8022.8022.7522.7522.64-0.18%1,400
Aug 23, 202422.7422.8022.7422.7922.690.35%8,900
Aug 22, 202422.7422.7422.7022.7122.61-0.26%1,600
Aug 21, 202422.8122.8122.7722.7722.67-7,820
Aug 20, 202422.7722.7722.7722.7722.670.35%143
Aug 19, 202422.6922.6922.6922.6922.59-218
Aug 16, 202422.6122.6922.6122.6922.590.09%300
Aug 15, 202422.6822.6922.6422.6722.57-0.22%500
Aug 14, 202422.7222.7222.7222.7222.620.04%1,800
Aug 13, 202422.7222.7222.7122.7122.610.49%700
Aug 12, 202422.6022.6022.6022.6022.50-0.04%-
Aug 9, 202422.6122.6122.6122.6122.510.58%101
Aug 8, 202422.4822.5022.4822.4822.38-0.09%401
Aug 7, 202422.5022.5322.4922.5022.40-0.31%14,500
Aug 6, 202422.6922.7222.5722.5722.47-1.01%4,809
Aug 2, 202422.8022.8022.7422.8022.700.88%18,100