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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.81	22.79	22.79	22.82	22.79	117,830
August 14, 2025	22.9	22.87	22.87	22.9	22.84	49,800
August 13, 2025	22.85	22.91	22.91	22.93	22.85	80,121
August 12, 2025	22.85	22.84	22.84	22.85	22.8	73,836
August 11, 2025	22.95	22.91	22.91	22.96	22.91	43,300
August 08, 2025	22.93	22.94	22.94	22.95	22.92	59,219
August 07, 2025	22.89	22.9	22.9	22.96	22.89	48,314
August 06, 2025	22.9	22.88	22.88	22.92	22.84	87,089
August 05, 2025	22.92	22.92	22.92	22.93	22.9	80,318
August 01, 2025	22.91	22.89	22.89	22.93	22.89	95,500
July 31, 2025	22.86	22.9	22.83	22.91	22.86	226,300
July 30, 2025	22.8	22.83	22.76	22.86	22.8	146,100
July 29, 2025	22.78	22.86	22.79	22.86	22.76	211,028
July 28, 2025	22.76	22.75	22.69	22.78	22.74	205,007
July 25, 2025	22.69	22.77	22.77	22.79	22.69	194,733
July 24, 2025	22.64	22.72	22.72	22.73	22.64	63,400
July 23, 2025	22.77	22.69	22.69	22.77	22.69	108,925
July 22, 2025	22.76	22.79	22.79	22.81	22.76	131,300
July 21, 2025	22.73	22.75	22.75	22.78	22.73	958,300
July 18, 2025	22.71	22.67	22.67	22.71	22.66	158,500
July 17, 2025	22.69	22.67	22.67	22.72	22.65	205,628
July 16, 2025	22.68	22.66	22.66	22.71	22.63	194,436
July 15, 2025	22.73	22.64	22.64	22.73	22.61	173,900
July 14, 2025	22.77	22.78	22.78	22.78	22.72	144,430
July 11, 2025	22.85	22.8	22.8	22.85	22.78	65,649
July 10, 2025	22.93	22.93	22.93	22.93	22.88	131,400
July 09, 2025	22.91	22.96	22.96	22.97	22.89	74,057
July 08, 2025	22.86	22.88	22.88	22.88	22.85	218,200
July 07, 2025	22.92	22.91	22.91	22.93	22.9	80,300
July 04, 2025	23	22.98	22.98	23.02	22.97	100,008
July 03, 2025	22.95	22.93	22.93	22.97	22.92	94,900
July 02, 2025	22.96	22.97	22.97	22.98	22.93	107,216
June 30, 2025	23.15	23.16	23.16	23.17	23.1	156,632
June 27, 2025	23.02	23.08	23.08	23.15	23.01	172,200
June 26, 2025	23	23.05	23.05	23.07	22.99	210,184
June 25, 2025	23	23	23	23.03	22.98	168,418
June 24, 2025	23.03	23.1	23.1	23.12	23.02	59,005
June 23, 2025	23.06	23.06	23.06	23.16	23.06	93,726
June 20, 2025	22.97	23.02	23.02	23.05	22.97	55,700
June 19, 2025	22.99	22.98	22.98	23.01	22.97	48,311
June 18, 2025	22.92	22.97	22.97	23.01	22.92	87,400
June 17, 2025	22.91	22.91	22.91	22.93	22.89	181,040
June 16, 2025	22.89	22.88	22.88	22.94	22.87	72,542
June 13, 2025	22.93	22.9	22.9	22.96	22.89	78,400
June 12, 2025	22.99	22.98	22.98	23.02	22.95	108,900
June 11, 2025	22.97	22.97	22.97	22.99	22.95	81,100
June 10, 2025	23.03	22.98	22.98	23.03	22.96	96,316
June 09, 2025	22.91	22.95	22.95	23	22.9	87,500
June 06, 2025	23.02	22.98	22.98	23.05	22.95	237,109
June 05, 2025	23.07	23.1	23.1	23.13	23.06	100,032
June 04, 2025	23.07	23.12	23.12	23.13	23.05	117,200
June 03, 2025	23.11	23.06	23.06	23.12	23.05	78,040
June 02, 2025	23.09	23.11	23.11	23.14	23.09	51,108
May 30, 2025	23.15	23.2	23.2	23.22	23.12	76,809
May 29, 2025	23.11	23.17	23.17	23.18	23.1	76,000
May 28, 2025	23.03	23.11	23.11	23.12	23.01	53,300
May 27, 2025	23.04	23.09	23.09	23.11	23.03	57,302
May 26, 2025	23	22.99	22.99	23.03	22.98	76,244
May 23, 2025	22.96	22.96	22.96	22.97	22.92	54,644
May 22, 2025	22.85	22.91	22.91	22.92	22.84	66,447

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