Skip to main content
Vanguard Canadian Aggregate Bond Index ETF (TSX:VAB)
Canada flag Canada · Delayed Price · Currency is CAD
22.91
-0.23 (-0.99%)
At close: Dec 5, 2025

TSX:VAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9822.9822.8822.9122.91-0.99%155,864
Dec 4, 202523.2123.2123.1223.1423.14-0.28%165,097
Dec 3, 202523.1723.2223.1723.2123.210.11%135,998
Dec 2, 202523.1823.2023.1523.1823.18-0.04%123,683
Dec 1, 202523.2223.2423.1923.1923.19-0.86%184,897
Nov 28, 202523.3923.3923.3523.3923.33-0.04%179,463
Nov 27, 202523.3923.4123.3823.4023.340.09%81,155
Nov 26, 202523.3323.3923.3323.3823.320.17%114,532
Nov 25, 202523.3023.3723.3023.3423.280.26%69,943
Nov 24, 202523.2923.3023.2623.2823.220.09%127,515
Nov 21, 202523.2523.2623.2123.2623.200.22%184,183
Nov 20, 202523.2023.2323.1823.2123.150.17%77,317
Nov 19, 202523.2223.2223.1523.1723.11-0.04%151,984
Nov 18, 202523.2323.2423.1623.1823.12-0.13%135,724
Nov 17, 202523.2223.2423.2023.2123.15-0.09%86,470
Nov 14, 202523.2623.2823.2223.2323.17-0.21%67,709
Nov 13, 202523.3123.3323.2723.2823.22-0.26%102,626
Nov 12, 202523.3123.3623.3123.3423.280.04%90,953
Nov 11, 202523.3023.3323.3023.3323.270.11%49,205
Nov 10, 202523.2723.3123.2723.3123.250.11%88,589
Nov 7, 202523.2923.3223.2623.2823.22-0.34%105,900
Nov 6, 202523.3423.3823.3423.3623.300.26%72,527
Nov 5, 202523.3423.3423.2923.3023.240.04%73,198
Nov 4, 202523.3023.3223.2723.2923.23-0.02%88,896
Nov 3, 202523.3123.3323.2823.3023.24-0.45%102,947
Oct 31, 202523.4023.4023.3723.4023.280.09%131,692
Oct 30, 202523.3523.3923.3323.3823.260.13%97,599
Oct 29, 202523.4523.4523.3323.3523.23-0.60%87,746
Oct 28, 202523.4723.5023.4623.4923.370.09%71,180
Oct 27, 202523.4123.4723.3923.4723.350.34%61,310
Oct 24, 202523.4423.4423.3923.3923.270.09%72,714
Oct 23, 202523.4023.4123.3523.3723.25-0.19%107,867
Oct 22, 202523.4223.4223.3923.4223.290.02%63,239
Oct 21, 202523.4423.4523.3923.4123.29-0.13%127,954
Oct 20, 202523.4223.4523.4023.4423.320.30%475,957
Oct 17, 202523.3723.3823.3523.3723.25-125,434
Oct 16, 202523.3223.3823.3023.3723.250.26%126,672
Oct 15, 202523.3023.3523.2923.3123.190.17%117,410
Oct 14, 202523.2523.2923.2223.2723.150.17%132,271
Oct 10, 202523.2023.2423.1523.2323.110.30%137,090
Oct 9, 202523.1923.2023.1523.1623.04-0.04%111,189
Oct 8, 202523.2223.2223.1723.1723.05-0.04%138,301
Oct 7, 202523.1523.2023.1223.1823.060.17%139,369
Oct 6, 202523.1623.1823.1423.1423.02-0.28%142,076
Oct 3, 202523.2223.2523.1923.2123.08-0.02%115,301
Oct 2, 202523.1923.2523.1923.2123.090.09%69,660
Oct 1, 202523.2323.2623.1823.1923.07-0.51%103,918
Sep 30, 202523.2223.3123.2123.3123.120.17%194,201
Sep 29, 202523.2323.3023.2323.2723.080.30%103,304
Sep 26, 202523.2023.2423.1823.2023.010.04%99,415
Sep 25, 202523.2123.2123.1723.1923.00-0.13%116,708
Sep 24, 202523.2123.2323.2023.2223.03-0.04%172,062
Sep 23, 202523.2623.2623.2223.2323.04-56,313
Sep 22, 202523.2523.2623.2323.2323.04-0.04%107,117
Sep 19, 202523.2723.2723.2223.2423.05-0.04%112,292
Sep 18, 202523.2323.2723.1923.2523.06-117,563
Sep 17, 202523.3223.3523.2223.2523.06-0.17%159,170
Sep 16, 202523.2623.2923.2623.2923.100.17%91,783
Sep 15, 202523.2523.2623.2323.2523.060.09%268,301
Sep 12, 202523.2023.2323.1823.2323.04-0.02%72,002
Sep 11, 202523.2323.2723.2123.2423.050.09%199,203
Sep 10, 202523.1823.2423.1723.2223.030.32%66,360
Sep 9, 202523.1723.1723.1023.1422.95-0.09%73,940
Sep 8, 202523.1223.1723.1023.1622.970.48%91,775
Sep 5, 202523.0223.0623.0223.0522.860.57%78,709
Sep 4, 202522.9222.9322.8922.9222.740.26%124,188
Sep 3, 202522.7922.8822.7822.8622.680.40%199,501
Sep 2, 202522.7522.7922.7422.7722.59-0.65%161,770
Aug 29, 202522.8822.9322.8722.9222.680.31%65,507
Aug 28, 202522.8222.8622.8122.8522.610.13%85,383
Aug 27, 202522.7722.8222.7622.8222.580.04%55,252
Aug 26, 202522.7722.8122.7722.8122.570.11%89,432
Aug 25, 202522.7822.8022.7722.7922.54-0.20%49,464
Aug 22, 202522.7922.8622.7922.8322.590.26%103,589
Aug 21, 202522.8222.8222.7622.7722.53-0.24%83,149
Aug 20, 202522.7922.8522.7822.8322.580.07%80,376
Aug 19, 202522.7922.8322.7922.8122.570.26%61,628
Aug 18, 202522.7722.7722.7422.7522.51-0.18%83,028
Aug 15, 202522.8122.8222.7922.7922.55-0.35%117,830
Aug 14, 202522.9022.9022.8422.8722.63-0.17%49,768
Aug 13, 202522.8522.9322.8522.9122.670.31%80,121
Aug 12, 202522.8522.8522.8022.8422.60-0.31%73,836
Aug 11, 202522.9522.9622.9122.9122.67-0.13%43,293
Aug 8, 202522.9322.9522.9222.9422.700.17%59,219
Aug 7, 202522.8922.9622.8922.9022.660.09%48,314
Aug 6, 202522.9022.9222.8422.8822.64-0.17%87,089
Aug 5, 202522.9222.9322.9022.9222.680.15%80,318
Aug 1, 202522.9122.9322.8922.8922.64-0.07%95,495
Jul 31, 202522.8622.9122.8622.9022.590.31%226,266
Jul 30, 202522.8022.8622.8022.8322.52-0.13%146,054
Jul 29, 202522.7822.8622.7622.8622.550.48%211,028
Jul 28, 202522.7622.7822.7422.7522.44-0.09%205,007
Jul 25, 202522.6922.7922.6922.7722.460.24%194,733
Jul 24, 202522.6422.7322.6422.7222.410.11%63,365
Jul 23, 202522.7722.7722.6922.6922.38-0.42%108,925
Jul 22, 202522.7622.8122.7622.7922.480.18%131,272
Jul 21, 202522.7322.7822.7322.7522.440.33%958,262
Jul 18, 202522.7122.7122.6622.6722.36-158,474
Jul 17, 202522.6922.7222.6522.6722.360.04%205,628
Jul 16, 202522.6822.7122.6322.6622.350.09%194,436