Vanguard Canadian Long-Term Bond Index ETF - VLB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	20.26	20.35	20.35	20.35	20.22	19,942
December 05, 2025	20.41	20.32	20.32	20.41	20.26	24,422
December 04, 2025	20.73	20.67	20.67	20.73	20.64	21,800
December 03, 2025	20.81	20.8	20.8	20.82	20.78	16,500
December 02, 2025	20.73	20.76	20.76	20.79	20.73	7,700
December 01, 2025	20.88	20.83	20.83	20.9	20.83	17,624
November 28, 2025	21.1	21.1	21.04	21.12	21.08	5,822
November 27, 2025	21.13	21.11	21.05	21.15	21.1	2,000
November 26, 2025	21.04	21.09	21.09	21.11	20.99	10,266
November 25, 2025	20.94	20.99	20.99	21.06	20.94	24,900
November 24, 2025	20.91	20.92	20.92	20.94	20.89	12,200
November 21, 2025	20.86	20.88	20.88	20.88	20.79	18,902
November 20, 2025	20.72	20.82	20.82	20.83	20.72	5,500
November 19, 2025	20.79	20.71	20.71	20.82	20.71	8,711
November 18, 2025	20.81	20.76	20.76	20.84	20.72	16,332
November 17, 2025	20.88	20.79	20.79	20.88	20.79	8,100
November 14, 2025	20.98	20.85	20.85	20.98	20.85	12,200
November 13, 2025	21.04	20.99	20.99	21.04	20.99	13,600
November 12, 2025	21.03	21.06	21.06	21.1	21.03	9,830
November 11, 2025	21.01	21.04	21.04	21.04	21.01	9,000
November 10, 2025	20.99	20.95	20.95	21	20.95	11,319
November 07, 2025	20.94	21	21	21.05	20.94	15,900
November 06, 2025	21.01	21.09	21.09	21.13	21.01	11,100
November 05, 2025	20.99	21	21	21.01	20.97	10,300
November 04, 2025	20.96	20.98	20.98	21.02	20.95	21,545
November 03, 2025	21.01	20.93	20.93	21.01	20.93	138,100
October 31, 2025	21.06	21.09	21.02	21.11	21.05	13,800
October 30, 2025	21.01	21.08	21.08	21.1	21.01	8,001
October 29, 2025	21.22	21.02	21.02	21.22	21	26,700
October 28, 2025	21.18	21.29	21.29	21.3	21.18	22,800
October 27, 2025	21.1	21.21	21.21	21.21	21.07	7,500
October 24, 2025	21.1	21.08	21.08	21.13	21.08	8,602
October 23, 2025	21.08	21.04	21.04	21.08	21.03	17,729
October 22, 2025	21.08	21.12	21.12	21.12	21.08	8,800
October 21, 2025	21.15	21.12	21.12	21.17	21.11	5,043
October 20, 2025	21.05	21.13	21.13	21.15	21.05	7,000
October 17, 2025	21.04	21.01	21.01	21.05	20.98	8,200
October 16, 2025	20.9	21.03	21.03	21.04	20.9	18,865
October 15, 2025	20.89	20.94	20.94	21	20.89	17,502
October 14, 2025	20.81	20.88	20.88	20.88	20.78	7,223
October 10, 2025	20.74	20.77	20.77	20.77	20.65	14,400
October 09, 2025	20.68	20.63	20.63	20.69	20.62	19,300
October 08, 2025	20.67	20.64	20.64	20.7	20.63	7,315
October 07, 2025	20.61	20.64	20.64	20.67	20.57	5,600
October 06, 2025	20.63	20.61	20.61	20.65	20.6	6,500
October 03, 2025	20.82	20.75	20.75	20.82	20.73	12,327
October 02, 2025	20.68	20.78	20.78	20.83	20.68	20,200
October 01, 2025	20.85	20.72	20.72	20.85	20.71	20,318
September 30, 2025	20.77	20.93	20.86	20.93	20.77	46,932
September 29, 2025	20.82	20.85	20.85	20.91	20.8	9,915
September 26, 2025	20.71	20.71	20.71	20.75	20.71	3,300
September 25, 2025	20.73	20.69	20.69	20.73	20.66	25,000
September 24, 2025	20.69	20.72	20.72	20.77	20.69	21,000
September 23, 2025	20.76	20.75	20.75	20.79	20.72	9,300
September 22, 2025	20.85	20.75	20.75	20.85	20.74	12,925
September 19, 2025	20.87	20.83	20.83	20.87	20.8	9,631
September 18, 2025	20.78	20.84	20.84	20.9	20.78	10,202
September 17, 2025	20.99	20.91	20.91	21.01	20.89	15,804
September 16, 2025	20.85	20.96	20.96	20.96	20.85	15,434
September 15, 2025	20.88	20.88	20.88	20.89	20.86	22,118

Vanguard Canadian Long-Term Bond Index ETF (VLB.TO) TSX