Vanguard Canadian Aggregate Bond Index ETF - VAB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	23.17	23.21	23.21	23.22	23.17	136,000
December 02, 2025	23.18	23.18	23.18	23.2	23.15	123,683
December 01, 2025	23.22	23.19	23.19	23.24	23.19	184,900
November 28, 2025	23.39	23.39	23.33	23.39	23.35	179,500
November 27, 2025	23.39	23.4	23.34	23.41	23.38	81,200
November 26, 2025	23.33	23.38	23.38	23.39	23.33	114,532
November 25, 2025	23.3	23.34	23.34	23.37	23.3	69,943
November 24, 2025	23.29	23.28	23.28	23.3	23.26	127,515
November 21, 2025	23.25	23.26	23.26	23.26	23.21	184,200
November 20, 2025	23.2	23.21	23.21	23.23	23.18	77,317
November 19, 2025	23.22	23.17	23.17	23.22	23.15	151,984
November 18, 2025	23.23	23.18	23.18	23.24	23.16	135,724
November 17, 2025	23.22	23.21	23.21	23.24	23.2	86,500
November 14, 2025	23.26	23.23	23.23	23.28	23.22	67,709
November 13, 2025	23.31	23.28	23.28	23.33	23.27	102,626
November 12, 2025	23.31	23.34	23.34	23.36	23.31	91,000
November 11, 2025	23.3	23.33	23.33	23.33	23.3	49,205
November 10, 2025	23.27	23.31	23.31	23.31	23.27	88,600
November 07, 2025	23.29	23.28	23.28	23.32	23.26	105,900
November 06, 2025	23.34	23.36	23.36	23.38	23.34	72,527
November 05, 2025	23.34	23.3	23.3	23.34	23.29	73,200
November 04, 2025	23.3	23.29	23.29	23.32	23.27	88,900
November 03, 2025	23.31	23.3	23.3	23.33	23.28	102,947
October 31, 2025	23.4	23.4	23.4	23.4	23.37	131,700
October 30, 2025	23.35	23.38	23.38	23.39	23.33	97,600
October 29, 2025	23.45	23.35	23.35	23.45	23.33	87,746
October 28, 2025	23.47	23.49	23.49	23.5	23.46	71,200
October 27, 2025	23.41	23.47	23.47	23.47	23.39	61,310
October 24, 2025	23.44	23.39	23.39	23.44	23.39	72,714
October 23, 2025	23.4	23.37	23.37	23.41	23.35	107,900
October 22, 2025	23.42	23.42	23.42	23.42	23.39	63,239
October 21, 2025	23.44	23.41	23.41	23.45	23.39	128,000
October 20, 2025	23.42	23.44	23.44	23.45	23.4	476,000
October 17, 2025	23.37	23.37	23.37	23.38	23.35	125,434
October 16, 2025	23.32	23.37	23.37	23.38	23.3	126,700
October 15, 2025	23.3	23.31	23.31	23.35	23.29	117,410
October 14, 2025	23.25	23.27	23.27	23.29	23.22	132,300
October 10, 2025	23.2	23.23	23.23	23.24	23.15	137,100
October 09, 2025	23.19	23.16	23.16	23.2	23.15	111,200
October 08, 2025	23.22	23.17	23.17	23.22	23.17	138,301
October 07, 2025	23.15	23.18	23.18	23.2	23.12	139,400
October 06, 2025	23.16	23.14	23.14	23.18	23.14	141,876
October 03, 2025	23.22	23.21	23.21	23.25	23.19	115,301
October 02, 2025	23.19	23.21	23.21	23.25	23.19	69,700
October 01, 2025	23.23	23.19	23.19	23.26	23.18	103,918
September 30, 2025	23.22	23.31	23.25	23.31	23.21	194,201
September 29, 2025	23.23	23.27	23.21	23.3	23.23	103,304
September 26, 2025	23.2	23.2	23.2	23.24	23.18	99,415
September 25, 2025	23.21	23.19	23.19	23.21	23.17	116,708
September 24, 2025	23.21	23.22	23.22	23.23	23.2	172,100
September 23, 2025	23.26	23.23	23.23	23.26	23.22	56,313
September 22, 2025	23.25	23.23	23.23	23.26	23.23	107,117
September 19, 2025	23.27	23.24	23.24	23.27	23.22	112,300
September 18, 2025	23.23	23.25	23.25	23.27	23.19	117,600
September 17, 2025	23.32	23.25	23.25	23.35	23.22	159,200
September 16, 2025	23.26	23.29	23.29	23.29	23.26	91,800
September 15, 2025	23.25	23.25	23.25	23.26	23.23	268,301
September 12, 2025	23.2	23.23	23.23	23.23	23.18	72,002
September 11, 2025	23.23	23.24	23.24	23.27	23.21	199,203
September 10, 2025	23.18	23.22	23.22	23.24	23.17	66,400

Vanguard Canadian Aggregate Bond Index ETF (VAB.TO) TSX