Vanguard Balanced ETF Portfolio (TSX:VBAL)
Canada
· Delayed Price · Currency is CAD 37.00
-0.25 (-0.67%)
At close: Dec 5, 2025
TSX:VBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.19 | 37.19 | 36.99 | 37.00 | 37.00 | -0.67% | 212,328 |
| Dec 4, 2025 | 37.21 | 37.26 | 37.18 | 37.25 | 37.25 | 0.16% | 89,322 |
| Dec 3, 2025 | 37.05 | 37.20 | 37.02 | 37.19 | 37.19 | 0.19% | 155,720 |
| Dec 2, 2025 | 37.20 | 37.20 | 37.05 | 37.12 | 37.12 | - | 96,477 |
| Dec 1, 2025 | 37.28 | 37.28 | 37.08 | 37.12 | 37.12 | -0.83% | 208,483 |
| Nov 28, 2025 | 37.27 | 37.43 | 37.20 | 37.43 | 37.43 | 0.03% | 99,411 |
| Nov 27, 2025 | 37.33 | 37.43 | 37.29 | 37.42 | 37.42 | 0.46% | 175,479 |
| Nov 26, 2025 | 37.20 | 37.29 | 37.17 | 37.25 | 37.25 | 0.35% | 110,855 |
| Nov 25, 2025 | 36.92 | 37.14 | 36.84 | 37.12 | 37.12 | 0.68% | 96,290 |
| Nov 24, 2025 | 36.69 | 36.87 | 36.64 | 36.87 | 36.87 | 0.85% | 171,727 |
| Nov 21, 2025 | 36.45 | 36.67 | 36.35 | 36.56 | 36.56 | 0.61% | 99,994 |
| Nov 20, 2025 | 36.83 | 36.89 | 36.33 | 36.34 | 36.34 | -0.63% | 135,189 |
| Nov 19, 2025 | 36.54 | 36.61 | 36.46 | 36.57 | 36.57 | 0.36% | 92,363 |
| Nov 18, 2025 | 36.50 | 36.54 | 36.34 | 36.44 | 36.44 | -0.57% | 176,311 |
| Nov 17, 2025 | 36.80 | 36.87 | 36.56 | 36.65 | 36.65 | -0.57% | 115,148 |
| Nov 14, 2025 | 36.69 | 36.93 | 36.64 | 36.86 | 36.86 | -0.08% | 80,140 |
| Nov 13, 2025 | 37.20 | 37.20 | 36.86 | 36.89 | 36.89 | -0.94% | 116,998 |
| Nov 12, 2025 | 37.18 | 37.26 | 37.18 | 37.24 | 37.24 | 0.27% | 102,032 |
| Nov 11, 2025 | 37.08 | 37.15 | 37.04 | 37.14 | 37.14 | 0.24% | 95,799 |
| Nov 10, 2025 | 37.00 | 37.07 | 36.91 | 37.05 | 37.05 | 0.82% | 108,115 |
| Nov 7, 2025 | 36.71 | 36.76 | 36.54 | 36.75 | 36.75 | -0.33% | 149,089 |
| Nov 6, 2025 | 37.10 | 37.10 | 36.84 | 36.87 | 36.87 | -0.35% | 96,161 |
| Nov 5, 2025 | 36.89 | 37.08 | 36.89 | 37.00 | 37.00 | 0.43% | 110,339 |
| Nov 4, 2025 | 36.95 | 36.99 | 36.84 | 36.84 | 36.84 | -0.67% | 137,056 |
| Nov 3, 2025 | 37.22 | 37.22 | 36.99 | 37.09 | 37.09 | 0.08% | 190,680 |
| Oct 31, 2025 | 37.23 | 37.28 | 36.95 | 37.06 | 37.06 | 0.24% | 81,236 |
| Oct 30, 2025 | 37.11 | 37.11 | 36.96 | 36.97 | 36.97 | -0.19% | 94,952 |
| Oct 29, 2025 | 37.23 | 37.23 | 36.94 | 37.04 | 37.04 | -0.40% | 154,245 |
| Oct 28, 2025 | 37.21 | 37.24 | 37.16 | 37.19 | 37.19 | -0.03% | 120,587 |
| Oct 27, 2025 | 37.13 | 37.20 | 37.09 | 37.20 | 37.20 | 0.49% | 76,400 |
| Oct 24, 2025 | 36.97 | 37.09 | 36.97 | 37.02 | 37.02 | 0.43% | 80,112 |
| Oct 23, 2025 | 36.75 | 36.91 | 36.71 | 36.86 | 36.86 | 0.30% | 76,929 |
| Oct 22, 2025 | 36.84 | 36.86 | 36.64 | 36.75 | 36.75 | -0.22% | 104,787 |
| Oct 21, 2025 | 37.03 | 37.04 | 36.81 | 36.83 | 36.83 | -0.46% | 102,705 |
| Oct 20, 2025 | 36.93 | 37.02 | 36.86 | 37.00 | 37.00 | 0.76% | 109,743 |
| Oct 17, 2025 | 36.74 | 36.76 | 36.63 | 36.72 | 36.72 | -0.19% | 105,514 |
| Oct 16, 2025 | 36.80 | 36.97 | 36.72 | 36.79 | 36.79 | -0.16% | 99,222 |
| Oct 15, 2025 | 36.77 | 36.97 | 36.70 | 36.85 | 36.85 | 0.52% | 124,938 |
| Oct 14, 2025 | 36.46 | 36.74 | 36.40 | 36.66 | 36.66 | 1.10% | 167,550 |
| Oct 10, 2025 | 36.76 | 36.80 | 36.25 | 36.26 | 36.26 | -1.28% | 130,495 |
| Oct 9, 2025 | 36.78 | 36.79 | 36.65 | 36.73 | 36.73 | -0.14% | 112,107 |
| Oct 8, 2025 | 36.82 | 36.82 | 36.69 | 36.78 | 36.78 | 0.30% | 91,849 |
| Oct 7, 2025 | 36.84 | 36.84 | 36.62 | 36.67 | 36.67 | -0.27% | 134,623 |
| Oct 6, 2025 | 36.92 | 36.92 | 36.76 | 36.77 | 36.77 | 0.05% | 104,634 |
| Oct 3, 2025 | 36.67 | 36.81 | 36.67 | 36.75 | 36.75 | 0.30% | 58,613 |
| Oct 2, 2025 | 36.65 | 36.67 | 36.57 | 36.64 | 36.64 | 0.16% | 77,296 |
| Oct 1, 2025 | 36.51 | 36.61 | 36.46 | 36.58 | 36.58 | -0.19% | 62,630 |
| Sep 30, 2025 | 36.64 | 36.65 | 36.51 | 36.65 | 36.47 | -0.57% | 65,701 |
| Sep 29, 2025 | 36.56 | 36.92 | 36.50 | 36.86 | 36.68 | 1.15% | 123,000 |
| Sep 26, 2025 | 36.47 | 36.47 | 36.36 | 36.44 | 36.26 | 0.22% | 36,706 |
| Sep 25, 2025 | 36.39 | 36.39 | 36.24 | 36.36 | 36.18 | -0.19% | 123,839 |
| Sep 24, 2025 | 36.50 | 36.52 | 36.42 | 36.43 | 36.25 | - | 78,788 |
| Sep 23, 2025 | 36.56 | 36.58 | 36.43 | 36.43 | 36.25 | -0.25% | 108,961 |
| Sep 22, 2025 | 36.47 | 36.53 | 36.38 | 36.52 | 36.34 | 0.44% | 76,412 |
| Sep 19, 2025 | 36.40 | 37.01 | 36.27 | 36.36 | 36.18 | 0.17% | 86,644 |
| Sep 18, 2025 | 36.28 | 36.35 | 36.20 | 36.30 | 36.12 | 0.33% | 52,466 |
| Sep 17, 2025 | 36.21 | 36.28 | 36.07 | 36.18 | 36.00 | -0.06% | 119,313 |
| Sep 16, 2025 | 36.25 | 36.26 | 36.16 | 36.20 | 36.02 | -0.08% | 73,537 |
| Sep 15, 2025 | 36.27 | 36.27 | 36.20 | 36.23 | 36.05 | 0.11% | 95,278 |
| Sep 12, 2025 | 36.26 | 36.26 | 36.17 | 36.19 | 36.01 | -0.14% | 196,370 |
| Sep 11, 2025 | 36.10 | 36.24 | 36.10 | 36.24 | 36.06 | 0.50% | 77,548 |
| Sep 10, 2025 | 36.05 | 36.06 | 36.01 | 36.06 | 35.88 | 0.28% | 74,087 |
| Sep 9, 2025 | 35.89 | 35.96 | 35.84 | 35.96 | 35.78 | 0.20% | 68,761 |
| Sep 8, 2025 | 35.84 | 35.90 | 35.81 | 35.89 | 35.71 | 0.22% | 87,278 |
| Sep 5, 2025 | 35.77 | 35.87 | 35.68 | 35.81 | 35.63 | 0.42% | 58,288 |
| Sep 4, 2025 | 35.52 | 35.67 | 35.49 | 35.66 | 35.48 | 0.65% | 70,544 |
| Sep 3, 2025 | 35.38 | 35.45 | 35.37 | 35.43 | 35.25 | 0.37% | 63,419 |
| Sep 2, 2025 | 35.40 | 35.40 | 35.15 | 35.30 | 35.13 | -0.28% | 98,516 |
| Aug 29, 2025 | 35.42 | 35.43 | 35.32 | 35.40 | 35.22 | -0.14% | 97,220 |
| Aug 28, 2025 | 35.46 | 35.46 | 35.38 | 35.45 | 35.27 | 0.08% | 68,678 |
| Aug 27, 2025 | 35.37 | 35.42 | 35.35 | 35.42 | 35.24 | -0.03% | 36,098 |
| Aug 26, 2025 | 35.39 | 35.43 | 35.34 | 35.43 | 35.25 | 0.08% | 100,293 |
| Aug 25, 2025 | 35.42 | 35.44 | 35.36 | 35.40 | 35.22 | -0.23% | 70,041 |
| Aug 22, 2025 | 35.28 | 35.53 | 35.28 | 35.48 | 35.30 | 0.77% | 69,272 |
| Aug 21, 2025 | 35.24 | 35.24 | 35.16 | 35.21 | 35.04 | -0.09% | 44,817 |
| Aug 20, 2025 | 35.28 | 35.28 | 35.10 | 35.24 | 35.07 | 0.06% | 55,331 |
| Aug 19, 2025 | 35.30 | 35.32 | 35.19 | 35.22 | 35.05 | 0.06% | 81,343 |
| Aug 18, 2025 | 35.24 | 35.24 | 35.16 | 35.20 | 35.03 | -0.03% | 105,877 |
| Aug 15, 2025 | 35.32 | 35.32 | 35.20 | 35.21 | 35.04 | -0.17% | 131,818 |
| Aug 14, 2025 | 35.25 | 35.27 | 35.18 | 35.27 | 35.10 | -0.06% | 34,779 |
| Aug 13, 2025 | 35.33 | 35.33 | 35.24 | 35.29 | 35.12 | 0.40% | 66,752 |
| Aug 12, 2025 | 35.03 | 35.15 | 35.02 | 35.15 | 34.98 | 0.46% | 46,530 |
| Aug 11, 2025 | 35.04 | 35.06 | 34.96 | 34.99 | 34.82 | -0.06% | 120,119 |
| Aug 8, 2025 | 34.98 | 35.03 | 34.94 | 35.01 | 34.84 | 0.29% | 53,902 |
| Aug 7, 2025 | 35.04 | 35.04 | 34.84 | 34.91 | 34.74 | - | 73,845 |
| Aug 6, 2025 | 34.82 | 34.91 | 34.82 | 34.91 | 34.74 | 0.40% | 60,498 |
| Aug 5, 2025 | 34.85 | 34.85 | 34.74 | 34.77 | 34.60 | 0.81% | 60,818 |
| Aug 1, 2025 | 34.53 | 34.55 | 34.38 | 34.49 | 34.32 | -0.63% | 258,933 |
| Jul 31, 2025 | 34.88 | 34.90 | 34.71 | 34.71 | 34.54 | -0.22% | 46,258 |
| Jul 30, 2025 | 34.80 | 34.87 | 34.70 | 34.79 | 34.61 | -0.13% | 54,085 |
| Jul 29, 2025 | 34.78 | 34.83 | 34.77 | 34.83 | 34.66 | 0.26% | 34,957 |
| Jul 28, 2025 | 34.84 | 34.84 | 34.69 | 34.74 | 34.57 | -0.13% | 72,418 |
| Jul 25, 2025 | 34.68 | 34.81 | 34.66 | 34.79 | 34.61 | 0.45% | 51,425 |
| Jul 24, 2025 | 34.62 | 34.69 | 34.62 | 34.63 | 34.46 | 0.03% | 40,712 |
| Jul 23, 2025 | 34.60 | 34.64 | 34.56 | 34.62 | 34.45 | 0.35% | 39,642 |
| Jul 22, 2025 | 34.55 | 34.55 | 34.47 | 34.50 | 34.33 | -0.06% | 75,669 |
| Jul 21, 2025 | 34.53 | 34.63 | 34.52 | 34.52 | 34.35 | 0.12% | 59,931 |
| Jul 18, 2025 | 34.58 | 34.59 | 34.47 | 34.48 | 34.31 | -0.16% | 58,098 |
| Jul 17, 2025 | 34.34 | 34.54 | 34.34 | 34.54 | 34.36 | 0.61% | 39,719 |
| Jul 16, 2025 | 34.36 | 34.36 | 34.15 | 34.33 | 34.16 | 0.13% | 71,719 |