Skip to main content
Vanguard Canadian Long-Term Bond Index ETF (TSX:VLB)
Canada flag Canada · Delayed Price · Currency is CAD
20.32
-0.35 (-1.69%)
At close: Dec 5, 2025

TSX:VLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.4120.4120.2620.3220.32-1.69%24,422
Dec 4, 202520.7320.7320.6420.6720.67-0.60%21,781
Dec 3, 202520.8120.8220.7820.8020.800.17%16,473
Dec 2, 202520.7320.7920.7320.7620.76-0.34%7,698
Dec 1, 202520.8820.9020.8320.8320.83-1.28%17,624
Nov 28, 202521.1021.1221.0821.1021.04-0.05%5,822
Nov 27, 202521.1321.1521.1021.1121.050.09%1,974
Nov 26, 202521.0421.1120.9921.0921.030.48%10,266
Nov 25, 202520.9421.0620.9420.9920.930.33%24,863
Nov 24, 202520.9120.9420.8920.9220.860.19%12,193
Nov 21, 202520.8620.8820.7920.8820.820.29%18,902
Nov 20, 202520.7220.8320.7220.8220.760.53%5,461
Nov 19, 202520.7920.8220.7120.7120.65-0.24%8,711
Nov 18, 202520.8120.8420.7220.7620.70-0.14%16,332
Nov 17, 202520.8820.8820.7920.7920.73-0.29%8,082
Nov 14, 202520.9820.9820.8520.8520.79-0.67%12,151
Nov 13, 202521.0421.0420.9920.9920.93-0.33%13,551
Nov 12, 202521.0321.1021.0321.0621.000.10%9,830
Nov 11, 202521.0121.0421.0121.0420.980.43%8,972
Nov 10, 202520.9921.0020.9520.9520.89-0.24%11,319
Nov 7, 202520.9421.0520.9421.0020.94-0.43%15,900
Nov 6, 202521.0121.1321.0121.0921.030.43%11,096
Nov 5, 202520.9921.0120.9721.0020.940.10%10,250
Nov 4, 202520.9621.0220.9520.9820.920.24%21,545
Nov 3, 202521.0121.0120.9320.9320.87-0.76%138,071
Oct 31, 202521.0621.1121.0521.0920.960.05%13,778
Oct 30, 202521.0121.1021.0121.0820.950.29%8,001
Oct 29, 202521.2221.2221.0021.0220.89-1.27%26,663
Oct 28, 202521.1821.3021.1821.2921.160.38%22,759
Oct 27, 202521.1021.2121.0721.2121.080.62%7,500
Oct 24, 202521.1021.1321.0821.0820.950.19%8,602
Oct 23, 202521.0821.0821.0321.0420.91-0.38%17,729
Oct 22, 202521.0821.1221.0821.1220.99-8,800
Oct 21, 202521.1521.1721.1121.1220.99-0.05%5,043
Oct 20, 202521.0521.1521.0521.1321.000.57%6,957
Oct 17, 202521.0421.0520.9821.0120.88-0.10%8,189
Oct 16, 202520.9021.0420.9021.0320.900.43%18,865
Oct 15, 202520.8921.0020.8920.9420.810.29%17,502
Oct 14, 202520.8120.8820.7820.8820.750.53%7,223
Oct 10, 202520.7420.7720.6520.7720.640.68%14,356
Oct 9, 202520.6820.6920.6220.6320.50-0.05%19,284
Oct 8, 202520.6720.7020.6320.6420.510.02%7,315
Oct 7, 202520.6120.6720.5720.6420.510.12%5,583
Oct 6, 202520.6320.6520.6020.6120.48-0.67%6,492
Oct 3, 202520.8220.8220.7320.7520.62-0.14%12,327
Oct 2, 202520.6820.8320.6820.7820.650.29%20,157
Oct 1, 202520.8520.8520.7120.7220.59-1.00%20,318
Sep 30, 202520.7720.9320.7720.9320.730.38%46,932
Sep 29, 202520.8220.9120.8020.8520.650.68%9,915
Sep 26, 202520.7120.7520.7120.7120.520.10%3,263
Sep 25, 202520.7320.7320.6620.6920.50-0.14%24,979
Sep 24, 202520.6920.7720.6920.7220.53-0.14%20,971
Sep 23, 202520.7620.7920.7220.7520.55-9,257
Sep 22, 202520.8520.8520.7420.7520.55-0.38%12,925
Sep 19, 202520.8720.8720.8020.8320.63-0.05%9,631
Sep 18, 202520.7820.9020.7820.8420.64-0.33%10,202
Sep 17, 202520.9921.0120.8920.9120.71-0.24%15,804
Sep 16, 202520.8520.9620.8520.9620.760.38%15,434
Sep 15, 202520.8820.8920.8620.8820.680.14%22,118
Sep 12, 202520.8120.8520.7520.8520.65-0.10%15,848
Sep 11, 202520.8420.8820.8020.8720.670.48%11,907
Sep 10, 202520.7520.8320.7020.7720.570.58%7,665
Sep 9, 202520.6520.6720.5720.6520.46-0.05%33,567
Sep 8, 202520.5920.6620.5720.6620.471.22%12,047
Sep 5, 202520.4320.4520.3820.4120.220.84%29,340
Sep 4, 202520.1820.2420.1620.2420.050.75%10,437
Sep 3, 202519.9720.1619.9720.0919.900.60%8,727
Sep 2, 202520.0020.0019.9319.9719.78-1.38%18,539
Aug 29, 202520.1220.2520.1220.2520.000.80%8,214
Aug 28, 202520.0820.1320.0820.0919.840.40%20,524
Aug 27, 202519.9720.0419.9220.0119.76-0.20%10,917
Aug 26, 202520.0020.0520.0020.0519.800.10%2,706
Aug 25, 202520.0320.0419.9920.0319.78-0.35%7,472
Aug 22, 202520.0920.1320.0820.1019.850.35%15,249
Aug 21, 202520.1120.1119.9920.0319.78-0.30%10,775
Aug 20, 202520.0420.1420.0420.0919.84-0.10%8,173
Aug 19, 202520.0720.1220.0620.1119.860.63%16,192
Aug 18, 202520.0720.0719.9719.9919.73-0.57%22,257
Aug 15, 202520.1220.1320.0820.1019.85-0.64%5,974
Aug 14, 202520.2720.2720.1920.2319.98-0.49%4,795
Aug 13, 202520.2720.3420.2720.3320.080.64%11,890
Aug 12, 202520.2020.2220.1720.2019.95-0.74%3,428
Aug 11, 202520.4020.4520.3420.3520.10-0.10%24,270
Aug 8, 202520.3920.3920.3720.3720.12-0.10%475
Aug 7, 202520.3320.4720.3320.3920.130.10%13,975
Aug 6, 202520.3820.4020.3120.3720.12-0.44%5,024
Aug 5, 202520.4620.4620.4420.4620.20-5,500
Aug 1, 202520.4420.4620.3920.4620.200.44%4,985
Jul 31, 202520.3020.3920.3020.3720.050.69%21,799
Jul 30, 202520.1420.2720.1420.2319.91-0.25%6,571
Jul 29, 202520.1520.2820.1020.2819.960.95%10,537
Jul 28, 202520.1020.1320.0520.0919.77-0.30%29,126
Jul 25, 202520.0720.1520.0520.1519.830.60%9,201
Jul 24, 202519.9920.0519.9920.0319.71-3,394
Jul 23, 202520.1620.1620.0320.0319.71-0.84%16,895
Jul 22, 202520.1920.2220.1820.2019.880.20%3,605
Jul 21, 202520.1420.2020.1420.1619.840.95%18,685
Jul 18, 202520.0420.0419.9519.9719.650.03%6,853
Jul 17, 202520.0120.0519.9319.9719.65-0.08%35,632
Jul 16, 202519.9720.0519.8819.9819.660.35%14,401