Vanguard Canadian Long-Term Bond Index ETF (VLB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 19.97 | 20.12 | 19.95 | 20.12 | 20.12 | 10,000 |
| 26 Apr 2024 | 19.84 | 19.94 | 19.84 | 19.94 | 19.94 | 9,500 |
| 25 Apr 2024 | 19.79 | 19.85 | 19.74 | 19.77 | 19.77 | 15,000 |
| 24 Apr 2024 | 19.91 | 19.93 | 19.88 | 19.93 | 19.93 | 9,700 |
| 23 Apr 2024 | 19.97 | 20.06 | 19.94 | 19.96 | 19.96 | 16,000 |
| 22 Apr 2024 | 19.99 | 20.04 | 19.97 | 20.04 | 20.04 | 32,400 |
| 19 Apr 2024 | 20.04 | 20.06 | 20.00 | 20.03 | 20.03 | 10,000 |
| 18 Apr 2024 | 20.15 | 20.15 | 20.00 | 20.01 | 20.01 | 4,100 |
| 17 Apr 2024 | 20.09 | 20.17 | 20.05 | 20.14 | 20.14 | 3,300 |
| 16 Apr 2024 | 20.05 | 20.12 | 20.00 | 20.07 | 20.07 | 17,800 |
| 15 Apr 2024 | 20.17 | 20.17 | 20.02 | 20.13 | 20.13 | 16,300 |
| 12 Apr 2024 | 20.34 | 20.43 | 20.34 | 20.36 | 20.36 | 12,000 |
| 11 Apr 2024 | 20.28 | 20.28 | 20.15 | 20.15 | 20.15 | 24,700 |
| 10 Apr 2024 | 20.36 | 20.42 | 20.22 | 20.26 | 20.26 | 22,300 |
| 09 Apr 2024 | 20.54 | 20.62 | 20.53 | 20.62 | 20.62 | 31,400 |
| 08 Apr 2024 | 20.39 | 20.46 | 20.36 | 20.44 | 20.44 | 24,800 |
| 05 Apr 2024 | 20.58 | 20.58 | 20.48 | 20.50 | 20.50 | 19,600 |
| 04 Apr 2024 | 20.57 | 20.57 | 20.47 | 20.56 | 20.56 | 3,000 |
| 03 Apr 2024 | 20.30 | 20.49 | 20.30 | 20.46 | 20.46 | 34,800 |
| 02 Apr 2024 | 20.38 | 20.50 | 20.30 | 20.44 | 20.44 | 23,400 |
| 01 Apr 2024 | 20.71 | 20.71 | 20.52 | 20.55 | 20.55 | 22,800 |
| 01 Apr 2024 | 0.062 Dividend | |||||
| 28 Mar 2024 | 20.85 | 21.01 | 20.85 | 21.01 | 20.95 | 9,000 |
| 27 Mar 2024 | 20.86 | 20.99 | 20.83 | 20.99 | 20.93 | 6,300 |
| 26 Mar 2024 | 20.73 | 20.80 | 20.70 | 20.79 | 20.73 | 10,600 |
| 25 Mar 2024 | 20.85 | 20.85 | 20.76 | 20.80 | 20.74 | 9,800 |
| 22 Mar 2024 | 20.89 | 20.93 | 20.86 | 20.93 | 20.87 | 4,300 |
| 21 Mar 2024 | 20.80 | 20.80 | 20.68 | 20.74 | 20.68 | 13,000 |
| 20 Mar 2024 | 20.82 | 20.86 | 20.68 | 20.80 | 20.74 | 38,100 |
| 19 Mar 2024 | 20.75 | 20.77 | 20.72 | 20.72 | 20.66 | 7,600 |
| 18 Mar 2024 | 20.64 | 20.67 | 20.60 | 20.61 | 20.55 | 18,400 |
| 15 Mar 2024 | 20.69 | 20.82 | 20.68 | 20.78 | 20.72 | 10,500 |
| 14 Mar 2024 | 20.81 | 20.81 | 20.69 | 20.78 | 20.72 | 21,800 |
| 13 Mar 2024 | 21.04 | 21.07 | 20.97 | 20.99 | 20.93 | 28,000 |
| 12 Mar 2024 | 21.10 | 21.10 | 21.00 | 21.10 | 21.04 | 18,400 |
| 11 Mar 2024 | 21.26 | 21.26 | 21.16 | 21.22 | 21.16 | 19,900 |
| 08 Mar 2024 | 21.27 | 21.31 | 21.21 | 21.31 | 21.25 | 23,900 |
| 07 Mar 2024 | 21.30 | 21.30 | 21.20 | 21.28 | 21.22 | 20,800 |
| 06 Mar 2024 | 21.27 | 21.35 | 21.24 | 21.30 | 21.24 | 32,600 |
| 05 Mar 2024 | 21.18 | 21.29 | 21.15 | 21.25 | 21.19 | 59,500 |
| 04 Mar 2024 | 20.94 | 21.02 | 20.94 | 21.02 | 20.96 | 15,000 |
| 01 Mar 2024 | 20.92 | 21.11 | 20.82 | 21.10 | 21.04 | 17,100 |
| 29 Feb 2024 | 20.87 | 20.99 | 20.87 | 20.97 | 20.91 | 23,300 |
| 29 Feb 2024 | 0.065 Dividend | |||||
| 28 Feb 2024 | 20.80 | 20.89 | 20.77 | 20.89 | 20.76 | 21,200 |
| 27 Feb 2024 | 20.91 | 20.94 | 20.80 | 20.85 | 20.72 | 17,400 |
| 26 Feb 2024 | 21.09 | 21.09 | 20.97 | 21.04 | 20.91 | 36,000 |
| 23 Feb 2024 | 20.96 | 21.15 | 20.94 | 21.12 | 20.99 | 25,200 |
| 22 Feb 2024 | 20.78 | 20.91 | 20.78 | 20.91 | 20.78 | 15,500 |
| 21 Feb 2024 | 20.86 | 20.91 | 20.76 | 20.76 | 20.63 | 22,600 |
| 20 Feb 2024 | 20.92 | 21.01 | 20.89 | 20.97 | 20.84 | 20,900 |
| 16 Feb 2024 | 20.75 | 20.83 | 20.70 | 20.82 | 20.69 | 18,200 |
| 15 Feb 2024 | 20.80 | 20.89 | 20.69 | 20.80 | 20.67 | 31,100 |
| 14 Feb 2024 | 20.59 | 20.84 | 20.59 | 20.81 | 20.68 | 34,200 |
| 13 Feb 2024 | 20.61 | 20.62 | 20.56 | 20.57 | 20.45 | 21,300 |
| 12 Feb 2024 | 20.73 | 20.76 | 20.68 | 20.70 | 20.57 | 11,300 |
| 09 Feb 2024 | 20.69 | 20.84 | 20.65 | 20.82 | 20.69 | 23,800 |
| 08 Feb 2024 | 20.70 | 20.75 | 20.66 | 20.73 | 20.60 | 15,300 |
| 07 Feb 2024 | 20.86 | 21.08 | 20.86 | 20.89 | 20.76 | 27,500 |
| 06 Feb 2024 | 20.90 | 21.06 | 20.85 | 21.05 | 20.92 | 41,700 |
| 05 Feb 2024 | 20.88 | 20.90 | 20.79 | 20.82 | 20.69 | 32,700 |
| 02 Feb 2024 | 21.26 | 21.26 | 21.04 | 21.16 | 21.03 | 24,300 |
| 01 Feb 2024 | 21.37 | 21.54 | 21.29 | 21.49 | 21.36 | 82,900 |
| 31 Jan 2024 | 21.10 | 21.22 | 21.06 | 21.18 | 21.05 | 34,700 |
| 31 Jan 2024 | 0.088 Dividend | |||||
| 30 Jan 2024 | 20.98 | 21.12 | 20.83 | 21.09 | 20.87 | 21,100 |
| 29 Jan 2024 | 20.76 | 20.93 | 20.69 | 20.86 | 20.65 | 19,700 |
| 26 Jan 2024 | 20.65 | 20.73 | 20.57 | 20.65 | 20.44 | 32,000 |
| 25 Jan 2024 | 20.79 | 20.79 | 20.67 | 20.68 | 20.47 | 8,400 |
| 24 Jan 2024 | 21.01 | 21.01 | 20.65 | 20.68 | 20.47 | 44,000 |
| 23 Jan 2024 | 20.81 | 20.84 | 20.70 | 20.82 | 20.61 | 34,400 |
| 22 Jan 2024 | 20.82 | 20.93 | 20.82 | 20.88 | 20.67 | 22,400 |
| 19 Jan 2024 | 20.68 | 20.75 | 20.63 | 20.70 | 20.49 | 63,200 |
| 18 Jan 2024 | 20.81 | 20.82 | 20.70 | 20.70 | 20.49 | 27,000 |
| 17 Jan 2024 | 20.99 | 20.99 | 20.85 | 20.90 | 20.69 | 19,000 |
| 16 Jan 2024 | 21.36 | 21.38 | 21.08 | 21.08 | 20.86 | 29,700 |
| 15 Jan 2024 | 21.45 | 21.54 | 21.40 | 21.48 | 21.26 | 57,900 |
| 12 Jan 2024 | 21.50 | 21.60 | 21.39 | 21.44 | 21.22 | 43,100 |
| 11 Jan 2024 | 21.41 | 21.54 | 21.38 | 21.51 | 21.29 | 25,000 |
| 10 Jan 2024 | 21.70 | 21.70 | 21.42 | 21.42 | 21.20 | 33,300 |
| 09 Jan 2024 | 21.55 | 21.66 | 21.55 | 21.63 | 21.41 | 45,400 |
| 08 Jan 2024 | 21.42 | 21.67 | 21.42 | 21.56 | 21.34 | 48,700 |
| 05 Jan 2024 | 21.48 | 21.68 | 21.44 | 21.44 | 21.22 | 30,800 |
| 04 Jan 2024 | 21.63 | 21.74 | 21.58 | 21.60 | 21.38 | 53,800 |
| 03 Jan 2024 | 21.63 | 21.85 | 21.60 | 21.83 | 21.61 | 24,600 |
| 02 Jan 2024 | 21.66 | 21.83 | 21.64 | 21.74 | 21.52 | 27,500 |
| 29 Dec 2023 | 21.89 | 22.07 | 21.83 | 22.02 | 21.80 | 11,400 |
| 28 Dec 2023 | 22.17 | 22.17 | 21.98 | 22.04 | 21.82 | 31,400 |
| 28 Dec 2023 | 0.05 Dividend | |||||
| 27 Dec 2023 | 22.11 | 22.30 | 22.08 | 22.24 | 21.96 | 51,500 |
| 22 Dec 2023 | 22.25 | 22.25 | 21.82 | 21.85 | 21.58 | 34,900 |
| 21 Dec 2023 | 22.42 | 22.44 | 22.13 | 22.13 | 21.86 | 36,200 |
| 20 Dec 2023 | 22.30 | 22.41 | 22.29 | 22.41 | 22.13 | 46,500 |
| 19 Dec 2023 | 22.20 | 22.32 | 22.19 | 22.26 | 21.98 | 37,000 |
| 18 Dec 2023 | 22.24 | 22.24 | 22.11 | 22.20 | 21.92 | 50,200 |
| 15 Dec 2023 | 22.29 | 22.34 | 22.15 | 22.34 | 22.06 | 75,000 |
| 14 Dec 2023 | 21.97 | 22.15 | 21.87 | 22.15 | 21.87 | 38,200 |
| 13 Dec 2023 | 21.45 | 21.78 | 21.42 | 21.76 | 21.49 | 35,800 |
| 12 Dec 2023 | 21.29 | 21.39 | 21.27 | 21.37 | 21.10 | 52,700 |
| 11 Dec 2023 | 21.32 | 21.35 | 21.22 | 21.32 | 21.06 | 42,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.