Vanguard Canadian Government Bond Index ETF (TSX:VGV)
Canada
· Delayed Price · Currency is CAD 22.26
-0.13 (-0.58%)
May 21, 2025, 3:59 PM EDT
TSX:VGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 22.30 | 22.30 | 22.23 | 22.26 | 22.26 | -0.71% | 4,460 |
| May 20, 2025 | 22.42 | 22.44 | 22.41 | 22.42 | 22.42 | -0.75% | 6,207 |
| May 16, 2025 | 22.62 | 22.62 | 22.58 | 22.59 | 22.59 | 0.13% | 2,022 |
| May 15, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.49% | 146 |
| May 14, 2025 | 22.48 | 22.48 | 22.45 | 22.45 | 22.45 | -0.22% | 1,130 |
| May 13, 2025 | 22.48 | 22.50 | 22.47 | 22.50 | 22.50 | -0.13% | 2,644 |
| May 12, 2025 | 22.50 | 22.53 | 22.50 | 22.53 | 22.53 | -0.35% | 1,000 |
| May 9, 2025 | 22.55 | 22.61 | 22.55 | 22.61 | 22.61 | 0.44% | 240 |
| May 8, 2025 | 22.60 | 22.60 | 22.49 | 22.51 | 22.51 | -0.44% | 3,737 |
| May 7, 2025 | 22.60 | 22.61 | 22.60 | 22.61 | 22.61 | 0.49% | 3,325 |
| May 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% | - |
| May 5, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | - |
| 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 |
| Apr 16, 2025 | 22.57 | 22.66 | 22.57 | 22.66 | 22.60 | 0.22% | 1,400 |
| Apr 15, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.55 | 0.18% | 500 |
| Apr 14, 2025 | 22.43 | 22.57 | 22.43 | 22.57 | 22.51 | 0.80% | 15,930 |
| Apr 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.33 | - | - |
| Apr 10, 2025 | 22.47 | 22.47 | 22.38 | 22.39 | 22.33 | -0.09% | 4,000 |
| Apr 9, 2025 | 22.50 | 22.56 | 22.40 | 22.41 | 22.35 | -0.93% | 1,900 |
| Apr 8, 2025 | 22.68 | 22.69 | 22.61 | 22.62 | 22.56 | -0.53% | 2,200 |
| Apr 7, 2025 | 22.91 | 22.91 | 22.72 | 22.74 | 22.68 | -1.09% | 4,602 |
| Apr 4, 2025 | 23.06 | 23.13 | 22.99 | 22.99 | 22.93 | 0.39% | 10,000 |
| Apr 3, 2025 | 22.95 | 22.96 | 22.90 | 22.90 | 22.84 | -0.26% | 13,700 |
| Apr 2, 2025 | 23.01 | 23.01 | 22.92 | 22.96 | 22.96 | -0.04% | 8,600 |
| Apr 1, 2025 | 22.92 | 22.97 | 22.92 | 22.97 | 22.97 | 0.17% | 1,200 |
| Mar 31, 2025 | 22.90 | 22.93 | 22.90 | 22.93 | 22.87 | 0.57% | 402 |
| Mar 28, 2025 | 22.78 | 22.80 | 22.78 | 22.80 | 22.74 | 0.57% | 5,111 |
| Mar 27, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.61 | -0.13% | - |
| Mar 26, 2025 | 22.74 | 22.74 | 22.70 | 22.70 | 22.64 | -0.39% | 730 |
| Mar 25, 2025 | 22.81 | 22.85 | 22.79 | 22.79 | 22.73 | -0.04% | 7,900 |
| Mar 24, 2025 | 22.88 | 22.88 | 22.80 | 22.80 | 22.74 | -0.35% | 4,123 |
| Mar 21, 2025 | 22.86 | 22.88 | 22.85 | 22.88 | 22.82 | - | 12,505 |
| Mar 20, 2025 | 22.93 | 22.93 | 22.88 | 22.88 | 22.82 | -0.09% | 6,916 |
| Mar 19, 2025 | 22.78 | 22.90 | 22.78 | 22.90 | 22.84 | 0.35% | 3,840 |
| Mar 18, 2025 | 22.70 | 22.82 | 22.70 | 22.82 | 22.76 | -0.09% | 2,337 |
| Mar 17, 2025 | 22.90 | 22.91 | 22.84 | 22.84 | 22.78 | 0.31% | 6,500 |
| Mar 14, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.71 | - | 500 |
| Mar 13, 2025 | 22.72 | 22.79 | 22.72 | 22.77 | 22.71 | -0.35% | 11,000 |
| Mar 12, 2025 | 22.87 | 22.87 | 22.85 | 22.85 | 22.79 | - | 3,709 |
| Mar 11, 2025 | 22.90 | 22.95 | 22.84 | 22.85 | 22.79 | -0.04% | 11,200 |