Vanguard Canadian Ultra-Short Government Bond Index ETF (TSX:VVSG)
Canada
· Delayed Price · Currency is CAD 50.39
-0.01 (-0.02%)
May 21, 2025, 3:41 PM EDT
TSX:VVSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 50.41 | 50.41 | 50.39 | 50.39 | 50.39 | - | 400 |
| May 20, 2025 | 50.38 | 50.40 | 50.38 | 50.39 | 50.39 | -0.06% | 4,920 |
| May 16, 2025 | 50.41 | 50.42 | 50.39 | 50.42 | 50.42 | 0.06% | 3,000 |
| May 15, 2025 | 50.39 | 50.40 | 50.39 | 50.39 | 50.39 | 0.04% | 2,300 |
| May 14, 2025 | 50.39 | 50.39 | 50.37 | 50.37 | 50.37 | - | 310 |
| May 13, 2025 | 50.34 | 50.37 | 50.34 | 50.37 | 50.37 | -0.02% | 6,820 |
| May 12, 2025 | 50.36 | 50.38 | 50.36 | 50.38 | 50.38 | 0.04% | 9,000 |
| May 9, 2025 | 50.33 | 50.37 | 50.33 | 50.36 | 50.36 | 0.02% | 3,500 |
| May 8, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.04% | 538 |
| May 7, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.04% | 200 |
| May 6, 2025 | 50.36 | 50.36 | 50.35 | 50.35 | 50.35 | - | 2,605 |
| May 5, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 50.35 | 0.02% | 400 |
| May 2, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.02% | 5,800 |
| May 1, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 50.35 | -0.18% | 2,100 |
| Apr 30, 2025 | 50.44 | 50.45 | 50.44 | 50.44 | 50.33 | 0.02% | 1,300 |
| Apr 29, 2025 | 50.46 | 50.46 | 50.43 | 50.43 | 50.32 | - | 3,100 |
| Apr 28, 2025 | 50.44 | 50.44 | 50.43 | 50.43 | 50.32 | 0.02% | 1,000 |
| Apr 25, 2025 | 50.43 | 50.44 | 50.42 | 50.42 | 50.31 | 0.02% | 5,511 |
| Apr 24, 2025 | 50.41 | 50.42 | 50.41 | 50.41 | 50.30 | - | 4,540 |
| Apr 23, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.30 | -0.02% | 1,305 |
| Apr 22, 2025 | 50.40 | 50.42 | 50.40 | 50.42 | 50.31 | 0.04% | 200 |
| Apr 21, 2025 | 50.42 | 50.42 | 50.40 | 50.40 | 50.29 | -0.02% | 507 |
| Apr 17, 2025 | 50.39 | 50.41 | 50.39 | 50.41 | 50.30 | 0.02% | 4,630 |
| Apr 16, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 50.29 | - | 600 |
| Apr 15, 2025 | 50.40 | 50.40 | 50.38 | 50.40 | 50.29 | 0.02% | 1,018 |
| Apr 14, 2025 | 50.37 | 50.39 | 50.37 | 50.39 | 50.28 | 0.04% | 6,800 |
| Apr 11, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 50.26 | 0.02% | 4,501 |
| Apr 10, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.25 | 0.02% | 110 |
| Apr 9, 2025 | 50.41 | 50.41 | 50.35 | 50.35 | 50.24 | -0.06% | 3,816 |
| Apr 8, 2025 | 50.37 | 51.37 | 50.36 | 50.38 | 50.27 | 0.02% | 6,428 |
| Apr 7, 2025 | 50.36 | 50.39 | 50.36 | 50.37 | 50.26 | -0.02% | 4,700 |
| Apr 4, 2025 | 50.36 | 50.39 | 50.36 | 50.38 | 50.27 | 0.04% | 6,628 |
| Apr 3, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 50.25 | 0.02% | 2,140 |
| Apr 2, 2025 | 50.33 | 50.35 | 50.33 | 50.35 | 50.24 | - | 3,515 |
| Apr 1, 2025 | 50.36 | 50.36 | 50.35 | 50.35 | 50.24 | -0.20% | 1,800 |
| Mar 31, 2025 | 50.44 | 50.46 | 50.44 | 50.45 | 50.23 | 0.02% | 6,925 |
| Mar 28, 2025 | 50.44 | 50.45 | 50.43 | 50.44 | 50.22 | 0.02% | 5,030 |
| Mar 27, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.21 | 0.02% | 435 |
| Mar 26, 2025 | 50.41 | 50.43 | 50.41 | 50.42 | 50.20 | - | 1,720 |
| Mar 25, 2025 | 50.42 | 50.43 | 50.42 | 50.42 | 50.20 | - | 3,400 |
| Mar 24, 2025 | 50.45 | 50.45 | 50.42 | 50.42 | 50.20 | -0.04% | 2,023 |
| Mar 21, 2025 | 50.42 | 50.44 | 50.42 | 50.44 | 50.22 | 0.06% | 6,700 |
| Mar 20, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.19 | - | 4,133 |
| Mar 19, 2025 | 50.39 | 50.41 | 50.39 | 50.41 | 50.19 | 0.04% | 2,500 |
| Mar 18, 2025 | 50.40 | 50.40 | 50.39 | 50.39 | 50.17 | - | 900 |
| Mar 17, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.17 | 0.02% | 1,800 |
| Mar 14, 2025 | 50.36 | 50.38 | 50.36 | 50.38 | 50.16 | - | 1,500 |
| Mar 13, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.16 | -0.02% | 3,800 |
| Mar 12, 2025 | 50.41 | 50.41 | 50.39 | 50.39 | 50.17 | 0.02% | 13,000 |
| Mar 11, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 50.16 | - | 736 |