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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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