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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	20.81	20.85	20.85	20.85	20.75	15,848
September 11, 2025	20.84	20.87	20.87	20.88	20.8	11,907
September 10, 2025	20.75	20.77	20.77	20.83	20.7	7,700
September 09, 2025	20.65	20.65	20.65	20.67	20.57	33,600
September 08, 2025	20.59	20.66	20.66	20.66	20.57	12,047
September 05, 2025	20.43	20.41	20.41	20.45	20.38	29,340
September 04, 2025	20.18	20.24	20.24	20.24	20.16	10,437
September 03, 2025	19.97	20.09	20.09	20.16	19.97	8,727
September 02, 2025	20	19.97	19.97	20	19.93	18,539
August 29, 2025	20.12	20.25	20.19	20.25	20.12	8,214
August 28, 2025	20.08	20.09	20.03	20.13	20.08	20,524
August 27, 2025	19.97	20.01	20.01	20.04	19.92	10,917
August 26, 2025	20	20.05	20.05	20.05	20	2,706
August 25, 2025	20.03	20.03	20.03	20.04	19.99	7,500
August 22, 2025	20.09	20.1	20.1	20.13	20.08	15,249
August 21, 2025	20.11	20.03	20.03	20.11	19.99	10,800
August 20, 2025	20.04	20.09	20.09	20.14	20.04	8,200
August 19, 2025	20.07	20.11	20.11	20.12	20.06	16,200
August 18, 2025	20.07	19.99	19.99	20.07	19.97	22,300
August 15, 2025	20.12	20.1	20.1	20.13	20.08	6,000
August 14, 2025	20.27	20.23	20.23	20.27	20.19	4,800
August 13, 2025	20.27	20.33	20.33	20.34	20.27	11,900
August 12, 2025	20.2	20.2	20.2	20.22	20.17	3,428
August 11, 2025	20.4	20.35	20.35	20.45	20.34	24,300
August 08, 2025	20.39	20.37	20.37	20.39	20.37	500
August 07, 2025	20.33	20.39	20.39	20.47	20.33	14,000
August 06, 2025	20.38	20.37	20.37	20.4	20.31	5,024
August 05, 2025	20.46	20.46	20.46	20.46	20.44	5,500
August 01, 2025	20.44	20.46	20.46	20.46	20.39	5,000
July 31, 2025	20.3	20.37	20.3	20.39	20.3	21,800
July 30, 2025	20.14	20.23	20.16	20.27	20.14	6,600
July 29, 2025	20.15	20.28	20.21	20.28	20.1	10,537
July 28, 2025	20.1	20.09	20.02	20.13	20.05	29,126
July 25, 2025	20.07	20.15	20.15	20.15	20.05	9,201
July 24, 2025	19.99	20.03	20.03	20.05	19.99	3,400
July 23, 2025	20.16	20.03	20.03	20.16	20.02	16,900
July 22, 2025	20.19	20.2	20.2	20.22	20.18	3,605
July 21, 2025	20.14	20.16	20.16	20.2	20.14	18,700
July 18, 2025	20.04	19.97	19.97	20.04	19.95	6,900
July 17, 2025	20.01	19.97	19.97	20.05	19.93	35,632
July 16, 2025	19.97	19.98	19.98	20.05	19.88	14,401
July 15, 2025	20.08	19.91	19.91	20.08	19.87	16,203
July 14, 2025	20.16	20.15	20.15	20.17	20.06	17,700
July 11, 2025	20.28	20.21	20.21	20.3	20.18	13,937
July 10, 2025	20.5	20.47	20.47	20.5	20.41	8,900

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