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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.66	22.64	22.64	22.66	22.63	4,708
February 19, 2026	22.62	22.63	22.63	22.63	22.61	1,400
February 18, 2026	22.6	22.64	22.64	22.64	22.6	7,900
February 17, 2026	22.64	22.64	22.64	22.64	22.63	4,600
February 13, 2026	22.58	22.59	22.59	22.6	22.58	2,100
February 12, 2026	22.54	22.55	22.55	22.56	22.54	7,600
February 11, 2026	22.44	22.48	22.48	22.51	22.44	2,919
February 10, 2026	22.47	22.45	22.45	22.47	22.45	1,400
February 09, 2026	22.38	22.4	22.4	22.42	22.38	29,400
February 06, 2026	22.37	22.39	22.39	22.39	22.37	900
February 05, 2026	22.36	22.42	22.42	22.42	22.36	8,343
February 04, 2026	22.34	22.34	22.34	22.34	22.34	500
February 03, 2026	22.36	22.36	22.36	22.36	22.35	1,203
February 02, 2026	22.35	22.37	22.37	22.37	22.34	3,111
January 30, 2026	22.43	22.43	22.35	22.43	22.42	15,500
January 29, 2026	22.43	22.46	22.38	22.48	22.43	14,900
January 28, 2026	22.42	22.44	22.36	22.44	22.42	9,219
January 27, 2026	22.47	22.44	22.36	22.47	22.42	3,448
January 26, 2026	22.48	22.51	22.43	22.52	22.48	3,649
January 23, 2026	22.4	22.39	22.39	22.41	22.39	1,300
January 22, 2026	22.39	22.43	22.43	22.43	22.39	3,500
January 21, 2026	22.36	22.4	22.4	22.4	22.35	3,200
January 20, 2026	22.39	22.37	22.37	22.4	22.37	6,301
January 19, 2026	22.44	22.41	22.41	22.44	22.41	2,023
January 16, 2026	22.46	22.45	22.45	22.49	22.45	2,800
January 15, 2026	22.45	22.48	22.48	22.49	22.45	2,200
January 14, 2026	22.41	22.45	22.45	22.45	22.41	427
January 13, 2026	22.39	22.38	22.38	22.39	22.36	3,646
January 12, 2026	22.36	22.37	22.37	22.4	22.36	3,529
January 09, 2026	22.36	22.41	22.41	22.41	22.36	1,631
January 08, 2026	22.34	22.38	22.38	22.39	22.34	8,300
January 07, 2026	22.4	22.4	22.4	22.41	22.38	3,516
January 06, 2026	22.3	22.3	22.3	22.3	22.28	6,126
January 05, 2026	22.28	22.34	22.34	22.34	22.28	4,400
January 02, 2026	22.29	22.24	22.24	22.29	22.24	35,417
December 31, 2025	22.34	22.32	22.32	22.34	22.32	11,232
December 30, 2025	22.35	22.35	22.35	22.36	22.35	23,922
December 29, 2025	22.39	22.41	22.41	22.41	22.39	3,604
December 23, 2025	22.29	22.35	22.35	22.35	22.29	8,900
December 22, 2025	22.3	22.29	22.29	22.3	22.29	1,132
December 19, 2025	22.3	22.3	22.3	22.3	22.3	227
December 18, 2025	22.3	22.32	22.32	22.33	22.3	2,106
December 17, 2025	22.32	22.31	22.31	22.32	22.31	921
December 16, 2025	22.29	22.29	22.29	22.29	22.29	1,100
December 15, 2025	22.38	22.35	22.35	22.38	22.35	2,800
December 12, 2025	22.29	22.27	22.27	22.29	22.27	3,869
December 11, 2025	22.34	22.3	22.3	22.34	22.29	3,042
December 10, 2025	22.25	22.24	22.24	22.25	22.24	1,300
December 09, 2025	22.28	22.24	22.24	22.28	22.23	6,800
December 08, 2025	22.25	22.32	22.32	22.32	22.2	68,304
December 05, 2025	22.28	22.27	22.27	22.33	22.27	23,400
December 04, 2025	22.58	22.58	22.58	22.58	22.58	1,100
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

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