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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	22.52	22.49	22.49	22.52	22.49	2,900
September 08, 2025	22.5	22.51	22.51	22.51	22.5	5,800
September 05, 2025	22.39	22.42	22.42	22.42	22.39	1,987
September 04, 2025	22.27	22.28	22.28	22.28	22.27	1,101
September 03, 2025	22.2	22.21	22.21	22.21	22.2	2,748
September 02, 2025	22.1	22.11	22.11	22.11	22.1	200
August 29, 2025	22.25	22.29	22.29	22.29	22.25	1,167
August 28, 2025	22.17	22.2	22.2	22.21	22.17	2,200
August 27, 2025	22.1	22.14	22.14	22.14	22.1	1,000
August 26, 2025	22.11	22.15	22.15	22.15	22.11	2,909
August 25, 2025	22.1	22.1	22.1	22.1	22.1	738
August 22, 2025	22.2	22.19	22.19	22.2	22.19	515
August 21, 2025	22.12	22.12	22.12	22.12	22.12	700
August 20, 2025	22.15	22.15	22.15	22.15	22.15	200
August 19, 2025	22.16	22.17	22.17	22.17	22.16	203
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

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