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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.1	22.07	22.07	22.11	22.07	11,783
August 15, 2025	22.16	22.12	22.12	22.16	22.12	4,700
August 14, 2025	22.26	22.2	22.2	22.26	22.17	1,400
August 13, 2025	22.26	22.24	22.24	22.26	22.24	1,602
August 12, 2025	22.15	22.17	22.17	22.18	22.15	3,048
August 11, 2025	22.29	22.24	22.24	22.29	22.24	438
August 08, 2025	22.26	22.26	22.26	22.27	22.26	23,800
August 07, 2025	22.26	22.26	22.26	22.31	22.26	4,843
August 06, 2025	22.22	22.25	22.25	22.25	22.22	2,126
August 05, 2025	22.25	22.28	22.28	22.28	22.25	1,110
August 01, 2025	22.25	22.27	22.27	22.28	22.25	1,326
July 31, 2025	22.2	22.24	22.18	22.24	22.2	6,400
July 30, 2025	22.15	22.17	22.11	22.18	22.15	2,121
July 29, 2025	22.15	22.2	22.14	22.21	22.15	23,805
July 28, 2025	22.11	22.08	22.08	22.11	22.07	2,302
July 25, 2025	22.06	22.1	22.1	22.1	22.06	930
July 24, 2025	21.98	22.03	22.03	22.05	21.98	4,800
July 23, 2025	22.14	22.14	22.14	22.14	22.14	0
July 22, 2025	22.14	22.14	22.14	22.14	22.14	120
July 21, 2025	22.1	22.11	22.11	22.11	22.09	2,101
July 18, 2025	22.06	22.03	22.03	22.06	22.03	2,219
July 17, 2025	22.01	22.01	22.01	22.01	22.01	0
July 16, 2025	22.06	22	22	22.06	21.99	2,414
July 15, 2025	22.06	21.98	21.98	22.06	21.96	4,900
July 14, 2025	22.14	22.1	22.1	22.14	22.1	1,100
July 11, 2025	22.17	22.13	22.13	22.17	22.13	826
July 10, 2025	22.3	22.3	22.3	22.3	22.26	6,533
July 09, 2025	22.31	22.34	22.34	22.34	22.31	1,109
July 08, 2025	22.24	22.24	22.24	22.24	22.24	6,400
July 07, 2025	22.26	22.26	22.26	22.26	22.26	1,233
July 04, 2025	22.36	22.36	22.36	22.36	22.36	101
July 03, 2025	22.3	22.3	22.3	22.3	22.3	300
July 02, 2025	22.36	22.31	22.31	22.36	22.31	5,447
June 30, 2025	22.5	22.5	22.44	22.5	22.5	1,400
June 27, 2025	22.42	22.42	22.36	22.42	22.42	400
June 26, 2025	22.41	22.42	22.36	22.44	22.39	1,441
June 25, 2025	22.37	22.37	22.37	22.37	22.37	1,201
June 24, 2025	22.36	22.45	22.45	22.49	22.36	2,800
June 23, 2025	22.5	22.45	22.45	22.55	22.45	3,924
June 20, 2025	22.39	22.39	22.39	22.39	22.39	4,798
June 19, 2025	22.37	22.37	22.37	22.37	22.37	439
June 18, 2025	22.29	22.29	22.29	22.29	22.29	0
June 17, 2025	22.25	22.25	22.25	22.25	22.25	0
June 16, 2025	22.25	22.25	22.25	22.25	22.25	800
June 13, 2025	22.32	22.31	22.31	22.32	22.31	903
June 12, 2025	22.38	22.36	22.36	22.38	22.35	1,216
June 11, 2025	22.37	22.36	22.36	22.37	22.36	900
June 10, 2025	22.41	22.35	22.35	22.41	22.35	638
June 09, 2025	22.31	22.33	22.33	22.35	22.3	1,232
June 06, 2025	22.45	22.38	22.38	22.45	22.38	2,438
June 05, 2025	22.43	22.5	22.5	22.5	22.43	2,616
June 04, 2025	22.45	22.5	22.5	22.5	22.45	3,846
June 03, 2025	22.52	22.45	22.45	22.52	22.45	2,633
June 02, 2025	22.48	22.48	22.48	22.48	22.48	222
May 30, 2025	22.56	22.58	22.58	22.58	22.56	1,000
May 29, 2025	22.5	22.5	22.5	22.5	22.5	1,543
May 28, 2025	22.46	22.52	22.52	22.52	22.45	2,135
May 27, 2025	22.37	22.37	22.37	22.37	22.37	0
May 26, 2025	22.4	22.37	22.37	22.4	22.37	4,316
May 23, 2025	22.35	22.35	22.35	22.35	22.34	419

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