Vanguard Canadian Government Bond Index ETF - VGV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22.58	22.58	22.58	22.59	22.57	14,106
December 02, 2025	22.52	22.58	22.58	22.58	22.52	1,844
December 01, 2025	22.58	22.6	22.6	22.6	22.58	4,300
November 28, 2025	22.75	22.75	22.7	22.75	22.75	100
November 27, 2025	22.76	22.76	22.76	22.76	22.76	300
November 26, 2025	22.73	22.75	22.75	22.75	22.73	1,300
November 25, 2025	22.71	22.71	22.71	22.74	22.71	4,311
November 24, 2025	22.63	22.67	22.67	22.67	22.63	1,745
November 21, 2025	22.59	22.63	22.63	22.63	22.59	1,842
November 20, 2025	22.58	22.58	22.58	22.58	22.58	113
November 19, 2025	22.59	22.52	22.52	22.59	22.52	3,831
November 18, 2025	22.55	22.55	22.55	22.55	22.55	600
November 17, 2025	22.61	22.56	22.56	22.61	22.56	8,600
November 14, 2025	22.64	22.63	22.63	22.64	22.63	400
November 13, 2025	22.69	22.66	22.66	22.7	22.66	2,816
November 12, 2025	22.71	22.71	22.71	22.71	22.71	523
November 11, 2025	22.64	22.68	22.68	22.68	22.64	3,510
November 10, 2025	22.68	22.67	22.67	22.68	22.67	600
November 07, 2025	22.67	22.67	22.67	22.68	22.67	2,836
November 06, 2025	22.7	22.7	22.7	22.7	22.7	200
November 05, 2025	22.66	22.66	22.66	22.66	22.66	1,400
November 04, 2025	22.67	22.65	22.65	22.67	22.64	4,000
November 03, 2025	22.69	22.68	22.68	22.69	22.67	800
October 31, 2025	22.78	22.77	22.71	22.78	22.76	500
October 30, 2025	22.75	22.75	22.69	22.75	22.75	300
October 29, 2025	22.8	22.71	22.65	22.8	22.71	1,500
October 28, 2025	22.84	22.88	22.82	22.88	22.84	2,900
October 27, 2025	22.75	22.84	22.78	22.84	22.75	1,000
October 24, 2025	22.83	22.81	22.75	22.83	22.8	441
October 23, 2025	22.76	22.75	22.69	22.76	22.75	2,642
October 22, 2025	22.78	22.78	22.72	22.78	22.78	700
October 21, 2025	22.77	22.78	22.72	22.79	22.77	5,300
October 20, 2025	22.82	22.82	22.76	22.83	22.81	16,400
October 17, 2025	22.75	22.75	22.75	22.75	22.75	0
October 16, 2025	22.67	22.75	22.75	22.75	22.67	2,300
October 15, 2025	22.69	22.68	22.68	22.7	22.68	3,209
October 14, 2025	22.64	22.64	22.64	22.64	22.61	1,400
October 10, 2025	22.54	22.54	22.54	22.54	22.54	500
October 09, 2025	22.53	22.53	22.53	22.55	22.53	12,207
October 08, 2025	22.54	22.54	22.54	22.54	22.54	0
October 07, 2025	22.52	22.56	22.56	22.56	22.52	300
October 06, 2025	22.53	22.51	22.51	22.54	22.51	22,800
October 03, 2025	22.63	22.58	22.58	22.63	22.58	501
October 02, 2025	22.54	22.61	22.61	22.61	22.54	900
October 01, 2025	22.63	22.57	22.57	22.63	22.56	2,700
September 30, 2025	22.63	22.68	22.62	22.68	22.61	13,809
September 29, 2025	22.65	22.65	22.59	22.65	22.65	249
September 26, 2025	22.56	22.61	22.61	22.62	22.56	25,910
September 25, 2025	22.57	22.56	22.56	22.57	22.56	629
September 24, 2025	22.59	22.58	22.58	22.59	22.58	3,200
September 23, 2025	22.61	22.61	22.61	22.61	22.61	710
September 22, 2025	22.65	22.62	22.62	22.65	22.62	504
September 19, 2025	22.62	22.62	22.62	22.62	22.62	100
September 18, 2025	22.58	22.63	22.63	22.64	22.58	3,419
September 17, 2025	22.71	22.71	22.71	22.71	22.71	3,614
September 16, 2025	22.66	22.67	22.67	22.67	22.66	6,109
September 15, 2025	22.61	22.62	22.62	22.63	22.61	11,400
September 12, 2025	22.58	22.61	22.61	22.61	22.58	417
September 11, 2025	22.62	22.63	22.63	22.65	22.61	1,043
September 10, 2025	22.54	22.58	22.58	22.58	22.54	4,742

Vanguard Canadian Government Bond Index ETF (VGV.TO) TSX