Vanguard Canadian Long-Term Bond Index ETF (TSX:VLB)
Canada
· Delayed Price · Currency is CAD 20.26
-0.24 (-1.17%)
At close: Mar 6, 2026
TSX:VLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.37 | 20.38 | 20.26 | 20.26 | 20.26 | -1.17% | 14,780 |
| Mar 5, 2026 | 20.51 | 20.54 | 20.47 | 20.50 | 20.50 | -0.92% | 19,544 |
| Mar 4, 2026 | 20.74 | 20.74 | 20.66 | 20.69 | 20.69 | 0.10% | 3,844 |
| Mar 3, 2026 | 20.56 | 20.68 | 20.51 | 20.67 | 20.67 | -0.27% | 18,791 |
| Mar 2, 2026 | 20.82 | 20.82 | 20.68 | 20.73 | 20.73 | -1.50% | 13,722 |
| Feb 27, 2026 | 20.83 | 21.04 | 20.83 | 21.04 | 20.98 | 0.33% | 27,451 |
| Feb 26, 2026 | 20.90 | 20.97 | 20.90 | 20.97 | 20.91 | 0.53% | 3,597 |
| Feb 25, 2026 | 20.91 | 20.93 | 20.86 | 20.86 | 20.80 | -0.14% | 10,618 |
| Feb 24, 2026 | 20.88 | 20.94 | 20.88 | 20.89 | 20.83 | -0.05% | 11,708 |
| Feb 23, 2026 | 20.89 | 20.93 | 20.86 | 20.90 | 20.84 | 0.38% | 5,979 |
| Feb 20, 2026 | 20.87 | 20.87 | 20.80 | 20.82 | 20.76 | 0.14% | 11,033 |
| Feb 19, 2026 | 20.78 | 20.80 | 20.76 | 20.79 | 20.73 | -0.05% | 2,274 |
| Feb 18, 2026 | 20.82 | 20.87 | 20.80 | 20.80 | 20.74 | -0.05% | 12,949 |
| Feb 17, 2026 | 20.88 | 20.92 | 20.81 | 20.81 | 20.75 | 0.10% | 72,311 |
| Feb 13, 2026 | 20.77 | 20.88 | 20.77 | 20.79 | 20.73 | 0.19% | 50,271 |
| Feb 12, 2026 | 20.64 | 20.77 | 20.64 | 20.75 | 20.69 | 0.44% | 37,896 |
| Feb 11, 2026 | 20.63 | 20.68 | 20.62 | 20.66 | 20.60 | 0.29% | 21,102 |
| Feb 10, 2026 | 20.54 | 20.63 | 20.54 | 20.60 | 20.54 | 0.39% | 11,951 |
| Feb 9, 2026 | 20.50 | 20.53 | 20.47 | 20.52 | 20.46 | - | 20,896 |
| Feb 6, 2026 | 20.49 | 20.53 | 20.46 | 20.52 | 20.46 | 0.05% | 44,488 |
| Feb 5, 2026 | 20.41 | 20.53 | 20.41 | 20.51 | 20.45 | 0.44% | 38,532 |
| Feb 4, 2026 | 20.41 | 20.48 | 20.38 | 20.42 | 20.36 | -0.15% | 10,390 |
| Feb 3, 2026 | 20.37 | 20.45 | 20.37 | 20.45 | 20.39 | 0.25% | 13,904 |
| Feb 2, 2026 | 20.40 | 20.48 | 20.40 | 20.40 | 20.34 | -0.73% | 22,252 |
| Jan 30, 2026 | 20.59 | 20.59 | 20.52 | 20.55 | 20.40 | 0.10% | 16,186 |
| Jan 29, 2026 | 20.50 | 20.60 | 20.47 | 20.53 | 20.38 | -0.05% | 22,580 |
| Jan 28, 2026 | 20.53 | 20.55 | 20.49 | 20.54 | 20.39 | 0.10% | 37,754 |
| Jan 27, 2026 | 20.55 | 20.61 | 20.52 | 20.52 | 20.37 | -0.53% | 45,850 |
| Jan 26, 2026 | 20.62 | 20.67 | 20.62 | 20.63 | 20.48 | 0.34% | 27,731 |
| Jan 23, 2026 | 20.51 | 20.56 | 20.43 | 20.56 | 20.41 | 0.05% | 52,537 |
| Jan 22, 2026 | 20.50 | 20.57 | 20.49 | 20.55 | 20.40 | 0.44% | 59,448 |
| Jan 21, 2026 | 20.36 | 20.48 | 20.36 | 20.46 | 20.31 | 0.20% | 37,662 |
| Jan 20, 2026 | 20.43 | 20.46 | 20.39 | 20.42 | 20.27 | -0.49% | 152,667 |
| Jan 19, 2026 | 20.53 | 20.53 | 20.51 | 20.52 | 20.37 | -0.39% | 3,625 |
| Jan 16, 2026 | 20.62 | 20.66 | 20.56 | 20.60 | 20.45 | -0.15% | 30,051 |
| Jan 15, 2026 | 20.61 | 20.65 | 20.58 | 20.63 | 20.48 | 0.34% | 19,262 |
| Jan 14, 2026 | 20.39 | 20.56 | 20.39 | 20.56 | 20.41 | 0.64% | 15,630 |
| Jan 13, 2026 | 20.44 | 20.44 | 20.38 | 20.43 | 20.28 | -0.20% | 32,561 |
| Jan 12, 2026 | 20.45 | 20.48 | 20.43 | 20.47 | 20.32 | -0.15% | 12,716 |
| Jan 9, 2026 | 20.45 | 20.54 | 20.45 | 20.50 | 20.35 | 0.34% | 6,445 |
| Jan 8, 2026 | 20.39 | 20.45 | 20.39 | 20.43 | 20.28 | - | 7,663 |
| Jan 7, 2026 | 20.47 | 20.50 | 20.40 | 20.43 | 20.28 | 0.69% | 39,656 |
| Jan 6, 2026 | 20.27 | 20.30 | 20.21 | 20.29 | 20.14 | -0.15% | 16,682 |
| Jan 5, 2026 | 20.26 | 20.35 | 20.24 | 20.32 | 20.17 | 0.49% | 69,573 |
| Jan 2, 2026 | 20.30 | 20.30 | 20.17 | 20.22 | 20.07 | -0.49% | 20,749 |
| Dec 31, 2025 | 20.37 | 20.39 | 20.32 | 20.32 | 20.17 | -0.39% | 50,184 |
| Dec 30, 2025 | 20.42 | 20.42 | 20.37 | 20.40 | 20.25 | -0.54% | 33,110 |
| Dec 29, 2025 | 20.46 | 20.51 | 20.46 | 20.51 | 20.32 | - | 21,900 |
| Dec 24, 2025 | 20.43 | 20.51 | 20.43 | 20.51 | 20.32 | 0.39% | 13,307 |
| Dec 23, 2025 | 20.28 | 20.43 | 20.28 | 20.43 | 20.24 | 0.69% | 12,513 |
| Dec 22, 2025 | 20.31 | 20.31 | 20.22 | 20.29 | 20.10 | 0.05% | 40,060 |
| Dec 19, 2025 | 20.30 | 20.30 | 20.23 | 20.28 | 20.09 | -0.34% | 29,903 |
| Dec 18, 2025 | 20.36 | 20.38 | 20.34 | 20.35 | 20.16 | -0.05% | 30,988 |
| Dec 17, 2025 | 20.37 | 20.38 | 20.35 | 20.36 | 20.17 | -0.34% | 53,542 |
| Dec 16, 2025 | 20.36 | 20.45 | 20.36 | 20.43 | 20.24 | 0.10% | 16,617 |
| Dec 15, 2025 | 20.42 | 20.43 | 20.39 | 20.41 | 20.22 | 0.54% | 7,640 |
| Dec 12, 2025 | 20.28 | 20.34 | 20.27 | 20.30 | 20.11 | -0.20% | 31,883 |
| Dec 11, 2025 | 20.39 | 20.41 | 20.34 | 20.34 | 20.15 | -0.20% | 22,419 |
| Dec 10, 2025 | 20.26 | 20.40 | 20.26 | 20.38 | 20.19 | 0.39% | 18,577 |
| Dec 9, 2025 | 20.35 | 20.35 | 20.25 | 20.30 | 20.11 | -0.25% | 253,309 |
| Dec 8, 2025 | 20.26 | 20.35 | 20.22 | 20.35 | 20.16 | 0.15% | 19,942 |
| Dec 5, 2025 | 20.41 | 20.41 | 20.26 | 20.32 | 20.13 | -1.69% | 24,422 |
| Dec 4, 2025 | 20.73 | 20.73 | 20.64 | 20.67 | 20.48 | -0.60% | 21,781 |
| Dec 3, 2025 | 20.81 | 20.82 | 20.78 | 20.80 | 20.60 | 0.17% | 16,473 |
| Dec 2, 2025 | 20.73 | 20.79 | 20.73 | 20.76 | 20.56 | -0.34% | 7,698 |
| Dec 1, 2025 | 20.88 | 20.90 | 20.83 | 20.83 | 20.63 | -1.28% | 17,624 |
| Nov 28, 2025 | 21.10 | 21.12 | 21.08 | 21.10 | 20.84 | -0.05% | 5,822 |
| Nov 27, 2025 | 21.13 | 21.15 | 21.10 | 21.11 | 20.85 | 0.09% | 1,974 |
| Nov 26, 2025 | 21.04 | 21.11 | 20.99 | 21.09 | 20.83 | 0.48% | 10,266 |
| Nov 25, 2025 | 20.94 | 21.06 | 20.94 | 20.99 | 20.73 | 0.33% | 24,863 |
| Nov 24, 2025 | 20.91 | 20.94 | 20.89 | 20.92 | 20.66 | 0.19% | 12,193 |
| Nov 21, 2025 | 20.86 | 20.88 | 20.79 | 20.88 | 20.62 | 0.29% | 18,902 |
| Nov 20, 2025 | 20.72 | 20.83 | 20.72 | 20.82 | 20.56 | 0.53% | 5,461 |
| Nov 19, 2025 | 20.79 | 20.82 | 20.71 | 20.71 | 20.46 | -0.24% | 8,711 |
| Nov 18, 2025 | 20.81 | 20.84 | 20.72 | 20.76 | 20.51 | -0.14% | 16,332 |
| Nov 17, 2025 | 20.88 | 20.88 | 20.79 | 20.79 | 20.53 | -0.29% | 8,082 |
| Nov 14, 2025 | 20.98 | 20.98 | 20.85 | 20.85 | 20.59 | -0.67% | 12,151 |
| Nov 13, 2025 | 21.04 | 21.04 | 20.99 | 20.99 | 20.73 | -0.33% | 13,551 |
| Nov 12, 2025 | 21.03 | 21.10 | 21.03 | 21.06 | 20.80 | 0.10% | 9,830 |
| Nov 11, 2025 | 21.01 | 21.04 | 21.01 | 21.04 | 20.78 | 0.43% | 8,972 |
| Nov 10, 2025 | 20.99 | 21.00 | 20.95 | 20.95 | 20.69 | -0.24% | 11,319 |
| Nov 7, 2025 | 20.94 | 21.05 | 20.94 | 21.00 | 20.74 | -0.43% | 15,900 |
| Nov 6, 2025 | 21.01 | 21.13 | 21.01 | 21.09 | 20.83 | 0.43% | 11,096 |
| Nov 5, 2025 | 20.99 | 21.01 | 20.97 | 21.00 | 20.74 | 0.10% | 10,250 |
| Nov 4, 2025 | 20.96 | 21.02 | 20.95 | 20.98 | 20.72 | 0.24% | 21,545 |
| Nov 3, 2025 | 21.01 | 21.01 | 20.93 | 20.93 | 20.67 | -0.76% | 138,071 |
| Oct 31, 2025 | 21.06 | 21.11 | 21.05 | 21.09 | 20.76 | 0.05% | 13,778 |
| Oct 30, 2025 | 21.01 | 21.10 | 21.01 | 21.08 | 20.75 | 0.29% | 8,001 |
| Oct 29, 2025 | 21.22 | 21.22 | 21.00 | 21.02 | 20.69 | -1.27% | 26,663 |
| Oct 28, 2025 | 21.18 | 21.30 | 21.18 | 21.29 | 20.96 | 0.38% | 22,759 |
| Oct 27, 2025 | 21.10 | 21.21 | 21.07 | 21.21 | 20.88 | 0.62% | 7,500 |
| Oct 24, 2025 | 21.10 | 21.13 | 21.08 | 21.08 | 20.75 | 0.19% | 8,602 |
| Oct 23, 2025 | 21.08 | 21.08 | 21.03 | 21.04 | 20.71 | -0.38% | 17,729 |
| Oct 22, 2025 | 21.08 | 21.12 | 21.08 | 21.12 | 20.79 | - | 8,800 |
| Oct 21, 2025 | 21.15 | 21.17 | 21.11 | 21.12 | 20.79 | -0.05% | 5,043 |
| Oct 20, 2025 | 21.05 | 21.15 | 21.05 | 21.13 | 20.80 | 0.57% | 6,957 |
| Oct 17, 2025 | 21.04 | 21.05 | 20.98 | 21.01 | 20.68 | -0.10% | 8,189 |
| Oct 16, 2025 | 20.90 | 21.04 | 20.90 | 21.03 | 20.70 | 0.43% | 18,865 |
| Oct 15, 2025 | 20.89 | 21.00 | 20.89 | 20.94 | 20.62 | 0.29% | 17,502 |
| Oct 14, 2025 | 20.81 | 20.88 | 20.78 | 20.88 | 20.56 | 0.53% | 7,223 |