Vanguard CDN Aggregate Bond Index ETF (TSX: VAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				22.59	0	+0.02(+0.09%)
Mar 27, 2024	22.53	22.59	22.51	22.57	29,203	+0.08(+0.36%)
Mar 26, 2024	22.45	22.50	22.42	22.49	83,034	-0.01(-0.04%)
Mar 25, 2024	22.54	22.54	22.48	22.50	85,634	-0.05(-0.22%)
Mar 22, 2024	22.58	22.58	22.53	22.55	45,321	+0.09(+0.40%)
Mar 21, 2024	22.48	22.49	22.43	22.46	84,461	-0.04(-0.18%)
Mar 20, 2024	22.48	22.51	22.42	22.50	72,816	+0.07(+0.31%)
Mar 19, 2024	22.45	22.48	22.43	22.43	42,931	+0.09(+0.40%)
Mar 18, 2024	22.37	22.38	22.33	22.34	57,534	-0.09(-0.40%)
Mar 15, 2024	22.40	22.45	22.37	22.43	55,803	+0.00(+0.00%)
Mar 14, 2024	22.46	22.46	22.40	22.43	61,860	-0.13(-0.58%)
Mar 13, 2024	22.58	22.59	22.54	22.56	89,757	-0.04(-0.18%)
Mar 12, 2024	22.62	22.62	22.56	22.60	75,623	-0.05(-0.22%)
Mar 11, 2024	22.69	22.69	22.65	22.65	91,611	-0.07(-0.31%)
Mar 08, 2024	22.69	22.72	22.66	22.72	45,191	+0.05(+0.22%)
Mar 07, 2024	22.72	22.73	22.62	22.67	52,010	+0.01(+0.04%)
Mar 06, 2024	22.74	22.74	22.65	22.66	61,180	+0.01(+0.04%)
Mar 05, 2024	22.61	22.69	22.61	22.65	76,817	+0.13(+0.58%)
Mar 04, 2024	22.50	22.54	22.48	22.52	62,001	-0.06(-0.27%)
Mar 01, 2024	22.47	22.59	22.42	22.58	77,421	+0.09(+0.40%)
Feb 29, 2024	22.42	22.50	22.42	22.49	73,846	+0.01(+0.04%)
Feb 28, 2024	22.43	22.48	22.40	22.48	36,588	+0.03(+0.13%)
Feb 27, 2024	22.48	22.50	22.44	22.45	56,715	-0.08(-0.36%)
Feb 26, 2024	22.54	22.55	22.51	22.53	62,334	-0.03(-0.13%)
Feb 23, 2024	22.49	22.59	22.48	22.56	41,101	+0.10(+0.45%)
Feb 22, 2024	22.39	22.46	22.39	22.46	74,953	+0.03(+0.13%)
Feb 21, 2024	22.48	22.50	22.40	22.43	65,430	-0.05(-0.22%)
Feb 20, 2024	22.43	22.51	22.43	22.48	81,175	+0.05(+0.22%)
Feb 16, 2024				22.43	0	+0.03(+0.13%)
Feb 15, 2024	22.40	22.45	22.36	22.40	76,458	+0.04(+0.18%)
Feb 14, 2024	22.26	22.41	22.26	22.36	54,188	+0.12(+0.54%)
Feb 13, 2024	22.27	22.30	22.24	22.24	69,285	-0.14(-0.63%)
Feb 12, 2024	22.38	22.40	22.34	22.38	64,498	+0.00(+0.00%)
Feb 09, 2024	22.33	22.41	22.33	22.38	53,058	+0.03(+0.13%)
Feb 08, 2024	22.40	22.40	22.34	22.35	86,379	-0.12(-0.53%)
Feb 07, 2024	22.48	22.54	22.46	22.47	83,163	-0.06(-0.27%)
Feb 06, 2024	22.48	22.55	22.44	22.53	106,197	+0.11(+0.49%)
Feb 05, 2024	22.58	22.59	22.41	22.42	97,273	-0.16(-0.71%)
Feb 02, 2024	22.60	22.65	22.53	22.58	92,430	-0.19(-0.83%)
Feb 01, 2024	22.67	22.81	22.67	22.77	70,757	+0.14(+0.62%)
Jan 31, 2024	22.58	22.66	22.57	22.63	86,164	+0.03(+0.13%)
Jan 30, 2024	22.53	22.60	22.45	22.60	111,646	+0.07(+0.31%)
Jan 29, 2024	22.45	22.54	22.43	22.53	56,229	+0.12(+0.54%)
Jan 26, 2024	22.40	22.45	22.37	22.41	76,487	-0.05(-0.22%)
Jan 25, 2024	22.46	22.50	22.43	22.46	42,132	+0.04(+0.18%)
Jan 24, 2024	22.52	22.56	22.41	22.42	51,913	-0.05(-0.22%)
Jan 23, 2024	22.45	22.48	22.42	22.47	84,969	-0.03(-0.13%)
Jan 22, 2024	22.47	22.53	22.47	22.50	47,500	+0.09(+0.40%)
Jan 19, 2024	22.40	22.43	22.36	22.41	125,378	-0.01(-0.04%)
Jan 18, 2024	22.46	22.46	22.39	22.42	40,891	-0.07(-0.31%)
Jan 17, 2024	22.54	22.54	22.47	22.49	42,366	-0.12(-0.53%)
Jan 16, 2024	22.75	22.77	22.60	22.61	101,697	-0.22(-0.96%)
Jan 15, 2024	22.79	22.86	22.77	22.83	59,855	+0.03(+0.13%)
Jan 12, 2024	22.85	22.89	22.79	22.80	96,336	+0.02(+0.09%)
Jan 11, 2024	22.78	22.82	22.71	22.78	239,153	+0.03(+0.13%)
Jan 10, 2024	22.87	22.87	22.75	22.75	58,555	-0.09(-0.39%)
Jan 09, 2024	22.81	22.87	22.81	22.84	90,052	+0.03(+0.13%)
Jan 08, 2024	22.75	22.87	22.75	22.81	70,634	+0.08(+0.35%)
Jan 05, 2024	22.74	22.90	22.71	22.73	105,268	-0.07(-0.31%)
Jan 04, 2024	22.83	22.87	22.78	22.80	68,264	-0.12(-0.52%)
Jan 03, 2024	22.84	22.95	22.80	22.92	83,069	+0.03(+0.13%)
Jan 02, 2024	22.95	22.95	22.83	22.89	107,895	-0.17(-0.74%)
Dec 29, 2023				23.06	0	+0.07(+0.30%)
Dec 28, 2023	22.99	23.07	22.98	22.99	97,894	-0.09(-0.39%)
Dec 27, 2023	23.03	23.15	23.02	23.08	88,665	+0.19(+0.83%)
Dec 22, 2023				22.89	0	-0.19(-0.82%)
Dec 21, 2023	23.21	23.21	23.06	23.08	37,480	-0.09(-0.39%)
Dec 20, 2023	23.11	23.18	23.09	23.17	100,505	+0.11(+0.48%)
Dec 19, 2023	23.07	23.10	23.03	23.06	59,970	+0.04(+0.17%)
Dec 18, 2023	23.05	23.05	22.98	23.02	91,833	-0.09(-0.39%)
Dec 15, 2023	23.09	23.11	23.01	23.11	41,374	+0.10(+0.43%)
Dec 14, 2023	22.95	23.03	22.92	23.01	114,721	+0.17(+0.74%)
Dec 13, 2023	22.64	22.88	22.63	22.84	47,327	+0.24(+1.06%)
Dec 12, 2023	22.52	22.61	22.52	22.60	92,066	+0.00(+0.00%)
Dec 11, 2023	22.55	22.60	22.51	22.60	86,452	-0.02(-0.09%)
Dec 08, 2023	22.62	22.64	22.58	22.62	85,283	-0.09(-0.40%)
Dec 07, 2023	22.71	22.77	22.66	22.71	76,628	-0.02(-0.09%)
Dec 06, 2023	22.68	22.78	22.68	22.73	126,801	+0.08(+0.35%)
Dec 05, 2023	22.54	22.66	22.54	22.65	104,374	+0.18(+0.80%)
Dec 04, 2023	22.44	22.52	22.42	22.47	88,214	-0.05(-0.22%)
Dec 01, 2023	22.24	22.52	22.24	22.52	71,822	+0.21(+0.94%)
Nov 30, 2023	22.29	22.31	22.24	22.31	45,747	-0.08(-0.36%)
Nov 29, 2023	22.36	22.41	22.33	22.39	77,388	+0.10(+0.45%)
Nov 28, 2023	22.20	22.30	22.18	22.29	249,334	+0.10(+0.45%)
Nov 27, 2023	22.14	22.21	22.13	22.19	49,488	+0.10(+0.45%)
Nov 24, 2023	22.06	22.11	22.03	22.09	80,744	+0.00(+0.00%)
Nov 23, 2023	22.11	22.12	22.07	22.09	70,409	-0.04(-0.18%)
Nov 22, 2023	22.14	22.17	22.08	22.13	91,570	+0.03(+0.14%)
Nov 21, 2023	22.11	22.18	22.07	22.10	24,980	-0.02(-0.09%)
Nov 20, 2023	22.04	22.13	22.03	22.12	66,754	+0.06(+0.27%)
Nov 17, 2023	22.05	22.08	22.02	22.06	38,808	+0.03(+0.14%)
Nov 16, 2023	22.00	22.07	21.97	22.03	36,408	+0.10(+0.46%)
Nov 15, 2023	21.98	21.98	21.90	21.93	42,003	-0.15(-0.68%)
Nov 14, 2023	22.06	22.11	22.02	22.08	61,864	+0.23(+1.05%)
Nov 13, 2023	21.77	21.85	21.77	21.85	42,348	+0.05(+0.23%)
Nov 10, 2023	21.89	21.89	21.78	21.80	32,990	+0.03(+0.14%)
Nov 09, 2023	21.94	21.94	21.75	21.77	60,906	-0.19(-0.87%)
Nov 08, 2023	21.92	21.98	21.89	21.96	36,576	+0.05(+0.23%)
Nov 07, 2023	21.90	21.94	21.87	21.91	23,570	+0.08(+0.37%)
Nov 06, 2023	21.86	21.88	21.80	21.83	48,986	-0.10(-0.46%)
Nov 03, 2023	21.91	21.97	21.88	21.93	49,589	+0.20(+0.92%)
Nov 02, 2023	21.68	21.74	21.68	21.73	82,648	+0.11(+0.51%)
Nov 01, 2023	21.49	21.63	21.49	21.62	126,229	+0.21(+0.98%)
Oct 31, 2023	21.47	21.51	21.39	21.41	65,047	-0.10(-0.46%)
Oct 30, 2023	21.52	21.57	21.49	21.51	35,499	-0.11(-0.51%)
Oct 27, 2023	21.55	21.63	21.54	21.62	203,635	+0.08(+0.37%)
Oct 26, 2023	21.49	21.56	21.47	21.54	79,391	+0.15(+0.70%)
Oct 25, 2023	21.45	21.45	21.34	21.39	87,804	-0.14(-0.65%)
Oct 24, 2023	21.45	21.53	21.44	21.53	41,977	+0.05(+0.23%)
Oct 23, 2023	21.28	21.50	21.28	21.48	80,160	+0.14(+0.66%)
Oct 20, 2023	21.31	21.38	21.31	21.34	38,749	+0.04(+0.19%)
Oct 19, 2023	21.37	21.38	21.28	21.30	65,474	-0.11(-0.51%)
Oct 18, 2023	21.41	21.46	21.37	21.41	62,126	-0.02(-0.09%)
Oct 17, 2023	21.44	21.48	21.41	21.43	57,659	-0.02(-0.09%)
Oct 16, 2023	21.45	21.47	21.40	21.45	45,451	-0.08(-0.37%)
Oct 13, 2023	21.52	21.58	21.46	21.53	106,857	+0.11(+0.51%)
Oct 12, 2023	21.56	21.56	21.40	21.42	70,041	-0.19(-0.88%)
Oct 11, 2023	21.57	21.61	21.54	21.61	86,443	+0.12(+0.56%)
Oct 10, 2023	21.39	21.53	21.38	21.49	211,449	+0.19(+0.89%)
Oct 06, 2023				21.30	0	+0.00(+0.00%)
Oct 05, 2023	21.30	21.31	21.27	21.30	47,967	+0.06(+0.28%)
Oct 04, 2023	21.22	21.28	21.20	21.24	97,548	+0.11(+0.52%)
Oct 03, 2023	21.19	21.19	21.06	21.13	84,525	-0.24(-1.12%)
Oct 02, 2023	21.42	21.42	21.36	21.37	27,257	-0.06(-0.28%)
Sep 29, 2023	21.43	21.46	21.40	21.43	25,408	+0.08(+0.37%)
Sep 28, 2023	21.25	21.37	21.24	21.35	40,452	+0.00(+0.00%)
Sep 27, 2023	21.46	21.46	21.35	21.35	55,163	-0.08(-0.37%)
Sep 26, 2023	21.47	21.49	21.42	21.43	73,931	-0.03(-0.14%)
Sep 25, 2023	21.49	21.48	21.45	21.46	34,916	-0.14(-0.65%)
Sep 22, 2023	21.53	21.64	21.53	21.60	21,760	+0.07(+0.33%)
Sep 21, 2023	21.58	21.62	21.52	21.53	45,860	-0.14(-0.65%)
Sep 20, 2023	21.70	21.73	21.65	21.67	13,345	+0.02(+0.09%)
Sep 19, 2023	21.67	21.72	21.65	21.65	42,190	-0.14(-0.64%)
Sep 18, 2023	21.79	21.84	21.79	21.79	27,324	-0.06(-0.27%)
Sep 15, 2023	21.87	21.90	21.82	21.85	85,703	-0.06(-0.27%)
Sep 14, 2023	21.93	21.96	21.88	21.91	47,856	-0.01(-0.05%)
Sep 13, 2023	21.84	21.95	21.84	21.92	155,924	+0.04(+0.18%)
Sep 12, 2023	21.86	21.91	21.84	21.88	72,119	-0.02(-0.09%)
Sep 11, 2023	21.88	21.91	21.86	21.90	74,767	-0.02(-0.09%)
Sep 08, 2023	21.95	21.99	21.90	21.92	75,384	-0.02(-0.09%)
Sep 07, 2023	21.90	21.96	21.88	21.94	65,407	+0.04(+0.18%)
Sep 06, 2023	21.91	21.93	21.84	21.90	41,444	+0.00(+0.00%)
Sep 05, 2023	21.96	21.98	21.87	21.90	44,964	-0.18(-0.82%)
Sep 01, 2023				22.08	0	+0.02(+0.09%)
Aug 31, 2023	21.97	22.09	21.97	22.06	104,047	-0.03(-0.14%)
Aug 30, 2023	22.05	22.10	22.04	22.09	57,467	+0.03(+0.14%)
Aug 29, 2023	21.88	22.07	21.88	22.06	120,341	+0.13(+0.59%)
Aug 28, 2023	21.91	21.94	21.90	21.93	55,117	+0.03(+0.14%)
Aug 25, 2023	21.84	21.91	21.83	21.90	23,558	+0.00(+0.00%)
Aug 24, 2023	21.87	21.95	21.87	21.90	33,742	-0.07(-0.32%)
Aug 23, 2023	21.84	21.97	21.84	21.97	32,492	+0.26(+1.20%)
Aug 22, 2023	21.69	21.77	21.69	21.71	41,189	-0.05(-0.23%)
Aug 21, 2023	21.76	21.77	21.72	21.76	34,573	-0.06(-0.27%)
Aug 18, 2023	21.80	21.88	21.80	21.82	28,491	+0.07(+0.32%)
Aug 17, 2023	21.77	21.78	21.72	21.75	61,653	-0.01(-0.05%)
Aug 16, 2023	21.76	21.82	21.72	21.76	45,814	-0.02(-0.09%)
Aug 15, 2023	21.85	21.85	21.76	21.78	46,145	-0.10(-0.46%)
Aug 14, 2023	21.89	21.95	21.85	21.88	45,108	-0.05(-0.23%)
Aug 11, 2023	21.94	21.96	21.89	21.93	47,651	-0.09(-0.41%)
Aug 10, 2023	22.09	22.12	22.00	22.02	76,704	-0.06(-0.27%)
Aug 09, 2023	22.13	22.15	22.08	22.08	28,774	-0.04(-0.18%)
Aug 08, 2023	22.19	22.21	22.06	22.12	68,619	+0.08(+0.36%)
Aug 04, 2023				22.04	0	+0.24(+1.10%)
Aug 03, 2023	21.85	21.86	21.78	21.80	79,381	-0.19(-0.86%)
Aug 02, 2023	21.96	22.01	21.93	21.99	32,971	-0.02(-0.09%)
Aug 01, 2023	22.05	22.05	21.97	22.01	65,638	-0.14(-0.63%)
Jul 31, 2023	22.15	22.17	22.10	22.15	38,124	-0.01(-0.05%)
Jul 28, 2023	22.06	22.16	22.06	22.16	59,175	+0.12(+0.54%)
Jul 27, 2023	22.13	22.14	21.98	22.04	69,548	-0.18(-0.81%)
Jul 26, 2023	22.23	22.27	22.18	22.22	61,351	+0.07(+0.32%)
Jul 25, 2023	22.13	22.18	22.12	22.15	60,674	-0.03(-0.14%)
Jul 24, 2023	22.30	22.31	22.17	22.18	105,669	-0.11(-0.49%)
Jul 21, 2023	22.27	22.32	22.26	22.29	71,902	+0.10(+0.45%)
Jul 20, 2023	22.29	22.30	22.16	22.19	68,199	-0.19(-0.85%)
Jul 19, 2023	22.32	22.38	22.27	22.38	87,291	+0.07(+0.31%)
Jul 18, 2023	22.34	22.37	22.30	22.31	60,075	+0.04(+0.18%)
Jul 17, 2023	22.25	22.30	22.24	22.27	72,161	-0.04(-0.18%)
Jul 14, 2023	22.29	22.32	22.25	22.31	87,882	-0.02(-0.09%)
Jul 13, 2023	22.27	22.34	22.25	22.33	44,280	+0.07(+0.31%)
Jul 12, 2023	22.14	22.27	22.10	22.26	65,206	+0.15(+0.68%)
Jul 11, 2023	22.13	22.14	22.06	22.11	41,369	-0.02(-0.09%)
Jul 10, 2023	22.07	22.14	22.06	22.13	37,326	+0.06(+0.27%)
Jul 07, 2023	22.07	22.14	22.05	22.07	67,228	-0.11(-0.50%)
Jul 06, 2023	22.17	22.21	22.11	22.18	48,587	-0.05(-0.22%)
Jul 05, 2023	22.32	22.35	22.23	22.23	87,403	-0.18(-0.80%)
Jul 04, 2023	22.40	22.43	22.38	22.41	52,314	-0.08(-0.36%)
Jun 30, 2023				22.49	0	+0.13(+0.58%)
Jun 29, 2023	22.39	22.39	22.32	22.36	54,444	-0.16(-0.71%)
Jun 28, 2023	22.45	22.52	22.44	22.52	42,594	+0.11(+0.49%)
Jun 27, 2023	22.47	22.49	22.35	22.41	49,877	+0.00(+0.00%)
Jun 26, 2023	22.41	22.46	22.38	22.41	25,597	+0.07(+0.31%)
Jun 23, 2023	22.36	22.37	22.27	22.34	75,276	+0.16(+0.72%)
Jun 22, 2023	22.25	22.25	22.15	22.18	40,805	-0.16(-0.72%)
Jun 21, 2023	22.28	22.34	22.23	22.34	62,104	-0.05(-0.22%)
Jun 20, 2023	22.31	22.43	22.31	22.39	49,441	+0.13(+0.58%)
Jun 19, 2023	22.25	22.29	22.25	22.26	31,385	-0.11(-0.49%)
Jun 16, 2023	22.31	22.38	22.30	22.37	36,773	+0.02(+0.09%)
Jun 15, 2023	22.33	22.36	22.28	22.35	56,431	-0.38(-1.67%)
May 08, 2023	22.73	22.83	22.72	22.73	95,317	-0.13(-0.57%)
May 05, 2023	22.81	22.86	22.80	22.86	81,755	-0.15(-0.65%)
May 04, 2023	22.99	23.12	22.99	23.01	36,155	-0.06(-0.26%)
May 03, 2023	23.03	23.07	23.00	23.07	68,993	+0.09(+0.39%)
May 02, 2023	22.81	23.01	22.81	22.98	116,861	+0.22(+0.97%)
May 01, 2023	22.90	22.92	22.73	22.76	137,181	-0.24(-1.04%)
Apr 28, 2023	22.92	23.00	22.87	23.00	85,877	+0.16(+0.70%)
Apr 27, 2023	22.90	22.90	22.79	22.84	103,209	-0.14(-0.61%)
Apr 26, 2023	23.02	23.05	22.94	22.98	89,918	-0.10(-0.43%)
Apr 25, 2023	22.95	23.10	22.95	23.08	65,934	+0.22(+0.96%)
Apr 24, 2023	22.85	22.88	22.83	22.86	67,027	+0.02(+0.09%)
Apr 21, 2023	22.89	22.91	22.78	22.84	32,138	+0.06(+0.26%)
Apr 20, 2023	22.72	22.79	22.72	22.78	120,967	+0.11(+0.49%)
Apr 19, 2023	22.64	22.67	22.61	22.67	120,185	+0.00(+0.00%)
Apr 18, 2023	22.58	22.69	22.58	22.67	166,683	+0.06(+0.27%)
Apr 17, 2023	22.64	22.65	22.58	22.61	113,332	-0.09(-0.40%)
Apr 14, 2023	22.75	22.75	22.62	22.70	104,151	-0.09(-0.39%)
Apr 13, 2023	22.87	22.89	22.76	22.79	81,165	-0.09(-0.39%)
Apr 12, 2023	22.93	22.94	22.80	22.88	98,007	+0.03(+0.13%)
Apr 11, 2023	22.86	22.86	22.77	22.85	95,838	-0.02(-0.09%)
Apr 10, 2023	22.92	22.92	22.81	22.87	71,878	-0.18(-0.78%)
Apr 06, 2023				23.05	0	+0.06(+0.26%)
Apr 05, 2023	23.02	23.06	22.96	22.99	136,645	-0.04(-0.17%)
Apr 04, 2023	22.83	23.04	22.83	23.03	104,803	+0.09(+0.39%)