Canada markets open in 3 hours 18 minutes

Vanguard Canadian Government Bond Index ETF (VGV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.61-0.01 (-0.05%)
At close: 01:21PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202421.6221.6221.6221.6221.62-
Apr 17, 202421.5721.6121.5721.6121.617,200
Apr 16, 202421.6121.6121.5821.5821.58600
Apr 15, 202421.5621.5621.5621.5621.56800
Apr 12, 202421.7021.7521.7021.7421.742,600
Apr 11, 202421.7121.7121.6221.6221.62600
Apr 10, 202421.6821.6821.6621.6621.66600
Apr 09, 202421.8521.8621.8421.8621.865,900
Apr 08, 202421.7121.7821.7121.7721.774,700
Apr 05, 202421.8221.8721.8121.8121.815,100
Apr 04, 202421.8021.8721.7721.8721.878,000
Apr 03, 202422.1622.1621.7021.7921.7910,600
Apr 02, 202421.7321.7821.7121.7721.7716,000
Apr 01, 202421.9421.9421.7721.8021.80800
Apr 01, 20240.049 Dividend
Mar 28, 202422.0522.0522.0222.0522.001,100
Mar 27, 202421.9721.9721.9721.9721.92-
Mar 26, 202421.9721.9721.9721.9721.92-
Mar 25, 202421.9722.0021.9621.9621.912,500
Mar 22, 202422.0422.0422.0222.0221.971,700
Mar 21, 202421.9521.9521.9121.9321.88900
Mar 20, 202421.9721.9821.9621.9821.931,100
Mar 19, 202421.9421.9421.8921.8921.843,400
Mar 18, 202421.8121.8221.7921.7921.741,400
Mar 15, 202421.9121.9121.8521.9021.854,400
Mar 14, 202421.9621.9621.8921.8921.84500
Mar 13, 202422.0822.0822.0622.0622.01900
Mar 12, 202422.1422.1422.1422.1422.09-
Mar 11, 202422.1722.1722.1222.1422.093,300
Mar 08, 202422.1922.1922.1722.1722.124,100
Mar 07, 202422.2022.2022.1622.1822.133,900
Mar 06, 202422.1822.2022.1822.1922.143,500
Mar 05, 202422.1022.1822.1022.1622.112,700
Mar 04, 202422.0022.0321.9922.0321.982,800
Mar 01, 202421.9721.9721.9221.9221.87900
Feb 29, 202421.9421.9421.9421.9421.89100
Feb 29, 20240.052 Dividend
Feb 28, 202421.9221.9621.9221.9621.862,600
Feb 27, 202421.9521.9621.9521.9621.861,400
Feb 26, 202422.0022.0421.9921.9921.892,600
Feb 23, 202422.0022.0622.0022.0621.96600
Feb 22, 202421.9321.9321.9321.9321.8313,000
Feb 21, 202421.9921.9921.8821.9021.80500
Feb 20, 202421.9622.0021.9621.9721.878,100
Feb 16, 202421.8321.9021.8321.9021.8011,200
Feb 15, 202421.9121.9221.9121.9221.821,700
Feb 14, 202421.7721.8921.7721.8721.773,700
Feb 13, 202421.7421.7421.7121.7221.627,200
Feb 12, 202421.8321.8621.8321.8321.734,500
Feb 09, 202421.7921.9021.7921.8921.795,500
Feb 08, 202421.8921.8921.8621.8621.76500
Feb 07, 202422.0222.0622.0022.0021.90800
Feb 06, 202421.9722.0621.9722.0621.961,300
Feb 05, 202422.0022.0021.9221.9321.836,000
Feb 02, 202422.1022.1022.0522.0521.953,300
Feb 01, 202422.2622.2722.2622.2722.171,700
Jan 31, 202422.1122.1222.1022.1222.022,000
Jan 31, 20240.074 Dividend
Jan 30, 202422.0222.0222.0222.0221.85-
Jan 29, 202421.9822.0221.9322.0221.85800
Jan 26, 202421.9221.9521.8721.8921.723,000
Jan 25, 202421.9621.9721.9621.9721.80800
Jan 24, 202422.0722.0721.9221.9421.772,700
Jan 23, 202421.9721.9721.9721.9721.80200
Jan 22, 202421.9622.0121.9622.0121.841,400
Jan 19, 202421.9321.9421.9121.9321.764,800
Jan 18, 202421.9921.9921.9321.9521.7823,300
Jan 17, 202422.0922.0921.9821.9921.8218,300
Jan 16, 202422.3122.3122.1322.1621.986,000
Jan 15, 202422.2822.3822.2822.3722.1910,800
Jan 12, 202422.4322.4322.3522.3822.204,900
Jan 11, 202422.2922.3622.2722.3522.176,300
Jan 10, 202422.4022.4022.3722.3722.19300
Jan 09, 202422.3922.3922.3722.3722.195,500
Jan 08, 202422.3522.3922.3522.3922.215,200
Jan 05, 202422.2922.4022.2922.3022.125,200
Jan 04, 202422.4122.4322.3422.3422.167,400
Jan 03, 202422.4422.5122.4422.5122.334,900
Jan 02, 202422.4522.4722.4322.4322.251,400
Dec 29, 202322.5422.5422.5322.5322.352,300
Dec 28, 202322.5922.5922.5822.5922.411,300
Dec 28, 20230.039 Dividend
Dec 27, 202322.8022.8022.6722.6722.457,800
Dec 22, 202322.6322.6322.4722.5222.307,200
Dec 21, 202322.7722.7722.6522.6522.434,900
Dec 20, 202322.7022.7522.6822.7522.5312,000
Dec 19, 202322.6622.6622.6122.6322.4119,600
Dec 18, 202322.6422.6422.5822.5822.36300
Dec 15, 202322.7022.7022.6022.6922.476,800
Dec 14, 202322.6122.6122.6122.6122.395,100
Dec 13, 202322.1922.4222.1922.4122.194,700
Dec 12, 202322.1222.1622.1222.1621.959,500
Dec 11, 202322.0522.1322.0522.1321.927,100
Dec 08, 202322.1422.1922.1422.1621.952,400
Dec 07, 202322.3122.3122.2422.2722.065,400
Dec 06, 202322.2522.3422.2522.3422.1216,500
Dec 05, 202322.1622.2122.1522.2021.9932,300
Dec 04, 202322.0522.0521.9922.0421.832,600
Dec 01, 202321.8322.0821.8322.0821.874,400
Nov 30, 202321.8621.8621.8321.8521.641,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...