Cboe CA - Delayed Quote CAD

Vanguard Global Aggregate Bond Index ETF (CAD-hedged) (VGAB.NE)

20.96
-0.04
(-0.19%)
At close: January 22 at 3:59:30 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202520.9220.9820.9220.9620.9613,184
Jan 21, 202520.9821.0020.9721.0021.0019,811
Jan 20, 202520.8721.0420.8721.0421.0418,396
Jan 17, 202521.0721.0720.9320.9420.9424,369
Jan 16, 202520.9220.9420.9220.9220.9214,043
Jan 15, 202520.8720.9020.8720.9020.9043,946
Jan 14, 202520.8420.8420.7220.7420.7418,757
Jan 13, 202520.8720.8720.7420.7520.755,247
Jan 10, 202520.9020.9020.7620.7620.7627,218
Jan 9, 202520.8520.8520.8220.8820.884,803
Jan 8, 202520.8320.8720.8320.8720.876,560
Jan 7, 202520.9220.9220.8720.8820.887,654
Jan 6, 202520.9620.9620.9220.9420.947,097
Jan 3, 202521.0021.0020.9520.9620.9614,586
Jan 2, 202521.0321.0420.9720.9920.993,751
Dec 31, 202421.0421.0420.9720.9920.9910,057
Dec 30, 202421.0121.0221.0021.0121.019,591
Dec 27, 202420.9920.9920.9320.9420.9413,370
Dec 24, 2024 0.20 Dividend
Dec 24, 202420.6320.9720.6220.9720.97183,713
Dec 23, 202421.2421.2421.2021.1920.995,805
Dec 20, 202421.3721.3721.2621.2621.06200
Dec 19, 202421.2621.2621.1821.2121.0115,288
Dec 18, 202421.3821.3821.2521.2521.0522,866
Dec 17, 202421.3821.3921.3621.3621.165,639
Dec 16, 202421.4021.4021.3721.3821.189,406
Dec 13, 202421.4221.4221.3621.3721.1715,504
Dec 12, 202421.4621.4821.4321.4321.239,368
Dec 11, 202421.5421.5921.5221.5221.329,311
Dec 10, 202421.5721.5721.5321.5521.356,926
Dec 9, 202421.6421.6421.5721.5721.379,684
Dec 6, 202421.5721.6121.5721.6221.42788,937
Dec 5, 202421.5521.5821.5521.5821.3835,336
Dec 4, 202421.5721.5921.5021.5721.3716,864
Dec 3, 202421.5521.5521.5321.5321.334,280
Dec 2, 2024 0.04 Dividend
Dec 2, 202421.6221.6221.5221.5521.3563,393
Nov 29, 202421.5221.6421.5221.6421.4037,091
Nov 28, 202421.6521.6521.4921.5521.319,739
Nov 27, 202421.4721.5021.4521.4921.2519,155
Nov 26, 202421.4821.4821.4021.4521.216,543
Nov 25, 202421.5421.5421.4221.4521.2114,462
Nov 22, 202421.2921.3421.2921.3221.0810,424
Nov 21, 202421.3521.3521.2821.3021.0613,214
Nov 20, 202421.3421.3421.2821.3021.0610,967
Nov 19, 202421.3821.3821.3221.3321.0920,107
Nov 18, 202421.3121.3121.2621.3021.064,082
Nov 15, 202421.2521.3121.2421.2921.058,029
Nov 14, 202421.3021.3321.2921.2821.045,271
Nov 13, 202421.3021.3021.2521.2721.0315,407
Nov 12, 202421.4421.4421.2721.2821.044,966
Nov 11, 202421.2821.3721.2821.3521.1110,060
Nov 8, 202421.3921.3921.3521.3921.1514,680
Nov 7, 202421.2621.3521.2621.3221.0832,349
Nov 6, 202421.2521.2621.2021.2320.9919,131
Nov 5, 202421.2821.3621.2621.3421.1014,135
Nov 4, 202421.3721.3721.2921.3021.064,210
Nov 1, 2024 0.04 Dividend
Nov 1, 202421.3421.3621.2621.2621.0212,739
Oct 31, 202421.2621.3821.2621.3721.09116,701
Oct 30, 202421.3621.3921.3321.3421.0610,383
Oct 29, 202421.3721.4021.3521.3921.113,315
Oct 28, 202421.4321.4321.3921.4221.145,197
Oct 25, 202421.4821.4821.4021.4321.158,646
Oct 24, 202421.4921.4921.4321.4621.1812,254
Oct 23, 202421.4621.4621.3821.4221.1413,294
Oct 22, 202421.4621.4621.4421.4521.172,213
Oct 21, 202421.5421.5421.4521.4621.1813,887
Oct 18, 202421.6021.6021.5721.5821.3078,282
Oct 17, 202421.5921.5921.5421.5721.299,647
Oct 16, 202421.6021.6321.6021.6121.335,502
Oct 15, 202421.5321.5821.5321.5921.3112,473
Oct 11, 202421.4821.5321.4821.5221.242,851
Oct 10, 202421.5321.5321.4821.5121.235,515
Oct 9, 202421.5821.5821.5021.5221.248,001
Oct 8, 202421.5721.5721.5221.5721.29984,170
Oct 7, 202421.5421.5621.5321.5421.2613,139
Oct 4, 202421.6121.6121.5821.6021.3211,089
Oct 3, 202421.7421.7421.7021.6921.409,636
Oct 2, 202421.7921.7921.7321.7821.496,682
Oct 1, 2024 0.04 Dividend
Oct 1, 202421.7821.8521.7821.8221.536,587
Sep 30, 202421.7821.8021.7721.7821.4514,410
Sep 27, 202421.7821.8221.7821.8221.495,457
Sep 26, 202421.7821.7821.7521.7721.4416,610
Sep 25, 202421.7921.7921.7521.7521.427,629
Sep 24, 202421.7821.8321.7721.8321.5010,907
Sep 23, 202421.7521.8121.7521.8021.477,233
Sep 20, 202421.7721.8121.7621.8021.472,000
Sep 19, 202421.7921.8121.7921.8121.4811,559
Sep 18, 202421.8621.8721.8021.8021.472,600
Sep 17, 202421.8721.8721.8621.8621.538,824
Sep 16, 202421.8221.9021.8221.8921.5625,761
Sep 13, 202421.8121.8621.8121.8521.523,665
Sep 12, 202421.8121.8121.7821.8121.484,129
Sep 11, 202421.8121.8721.8121.8421.519,795
Sep 10, 202421.7621.8321.7521.8421.5148,519
Sep 9, 202421.7821.7821.7521.7821.454,969
Sep 6, 202421.7021.7821.7021.7421.4112,968
Sep 5, 202421.7121.7221.6921.7321.405,693
Sep 4, 202421.5821.6921.5821.6921.3610,051
Sep 3, 2024 0.04 Dividend
Sep 3, 202421.5721.5921.5721.6021.277,128
Aug 30, 202421.5821.6421.5821.5821.225,150
Aug 29, 202421.6021.6221.6021.6121.2412,408
Aug 28, 202421.7221.7221.6221.6221.2544,873
Aug 27, 202421.6621.6621.6021.6321.265,979
Aug 26, 202421.7321.7321.6521.6621.2919,127
Aug 23, 202421.6821.6921.6721.6721.306,195
Aug 22, 202421.7221.7221.5921.6021.233,187
Aug 21, 202421.6621.7121.6621.6921.326,925
Aug 20, 202421.6221.6521.6221.6521.2820,364
Aug 19, 202421.6221.6221.5921.6221.255,885
Aug 16, 202421.5921.6021.5621.6021.2325,267
Aug 15, 202421.5221.5721.5221.5721.2120,509
Aug 14, 202421.5721.6521.5721.6321.265,510
Aug 13, 202421.5921.6121.5921.6121.242,151
Aug 12, 202421.5121.5521.5121.5521.192,851
Aug 9, 202421.5121.5221.5021.5221.169,183
Aug 8, 202421.4521.4521.4321.4521.099,704
Aug 7, 202421.4821.5021.4421.4621.1010,926
Aug 6, 202421.5621.5621.5121.5121.156,387
Aug 2, 202421.5921.6421.5921.6421.279,327
Aug 1, 2024 0.04 Dividend
Aug 1, 202421.4221.4621.3821.4521.0920,544
Jul 31, 202421.4321.4321.3721.4421.0312,924
Jul 30, 202421.3421.3521.3121.3520.9533,435
Jul 29, 202421.2821.3121.2821.3220.926,051
Jul 26, 202421.2721.2821.2521.2620.866,602
Jul 25, 202421.2421.2421.2021.2020.8010,654
Jul 24, 202421.2321.2321.1621.1620.767,439
Jul 23, 202421.2121.2321.2021.2120.8134,405
Jul 22, 202421.2321.2321.1821.2020.809,331
Jul 19, 202421.1621.2321.1621.2220.825,733
Jul 18, 202421.2921.3021.2421.2620.8624,444
Jul 17, 202421.2821.3021.2521.2820.8814,194
Jul 16, 202421.2521.2921.2521.2820.884,740
Jul 15, 202421.2221.2321.2021.2220.826,362
Jul 12, 202421.2021.2321.2021.2220.824,243
Jul 11, 202421.2121.2221.1921.2120.814,705
Jul 10, 202421.1221.1421.1121.1320.739,199
Jul 9, 202421.0921.1021.0621.0920.698,925
Jul 8, 202421.0821.1221.0821.1120.714,039
Jul 5, 202421.0621.1221.0621.1020.706,551
Jul 4, 202421.0021.1821.0021.1820.7817,397
Jul 3, 202421.0321.1421.0121.1420.7416,611
Jul 2, 2024 0.04 Dividend
Jul 2, 202420.9920.9920.9020.9520.55394,251
Jun 28, 202421.0821.0821.0421.0320.599,848
Jun 27, 202421.0721.1121.0721.1020.664,187
Jun 26, 202421.0821.0921.0621.0820.645,990
Jun 25, 202421.1521.1721.1421.1620.7222,872
Jun 24, 202421.1821.1821.1321.1420.7022,806
Jun 21, 202421.1721.1721.1321.1520.7125,144
Jun 20, 202421.0821.1521.0821.1520.7112,821
Jun 19, 202421.2021.2321.2021.2220.781,456
Jun 18, 202421.1521.1921.1521.1820.745,519
Jun 17, 202421.1021.1321.1021.1320.698,075
Jun 14, 202421.1921.1921.1721.1920.751,719
Jun 13, 202421.1121.1521.1121.1520.711,862
Jun 12, 202421.1221.1421.1021.0620.62700
Jun 11, 202420.9520.9820.9420.9820.544,057
Jun 10, 202420.9420.9420.8920.9120.487,671
Jun 7, 202420.9620.9820.9620.9620.524,935
Jun 6, 202421.0721.0921.0621.0920.6513,495
Jun 5, 202421.0421.0921.0421.1120.677,486
Jun 4, 202421.0321.0621.0221.0520.614,577
Jun 3, 2024 0.04 Dividend
Jun 3, 202420.9520.9820.9220.9820.547,408
May 31, 202420.9220.9220.9020.9220.455,827
May 30, 202420.8520.8820.8520.8820.415,154
May 29, 202420.8220.8220.7920.8120.3411,331
May 28, 202420.9620.9620.8720.8920.428,170
May 27, 202420.8721.0320.8721.0320.551,668
May 24, 202420.9720.9720.9420.9720.505,916
May 23, 202420.9320.9720.9220.9520.4855,321
May 22, 202420.9921.0120.9821.0020.5215,012
May 21, 202421.0421.0421.0221.0420.568,935
May 17, 202421.0921.0921.0121.0320.553,988
May 16, 202421.1021.1021.0621.0720.593,501
May 15, 202421.0621.1021.0621.1120.6316,660
May 14, 202420.9420.9820.9320.9720.505,694
May 13, 202420.9320.9820.9320.9620.4921,531
May 10, 202420.9720.9720.9320.9520.4811,074
May 9, 202420.9521.0120.9521.0020.5219,425
May 8, 202420.9720.9820.9720.9820.5111,872
May 7, 202421.0021.0320.9921.0020.528,484
May 6, 202420.9020.9820.9020.9820.514,837
May 3, 202420.9220.9520.9220.9520.48351
May 2, 202420.7520.8520.7520.8420.3720,960
May 1, 2024 0.04 Dividend
May 1, 202420.7520.7820.7420.7920.327,256
Apr 30, 202420.8020.8120.7820.7920.287,142
Apr 29, 202420.8320.8720.8320.8620.3510,567
Apr 26, 202420.8120.8120.8120.8020.29297
Apr 25, 202420.7120.7520.7120.7620.253,458
Apr 24, 202420.7720.7920.7720.8020.2922,539
Apr 23, 202420.8820.9020.8520.8720.366,870
Apr 22, 202420.8020.8620.8020.8620.355,922
Apr 19, 202420.8520.8520.8320.8420.3322,225
Apr 18, 202420.8220.8320.8020.8320.325,740
Apr 17, 202420.8420.8820.8220.8820.378,425
Apr 16, 202420.8120.8120.7720.8120.302,548
Apr 15, 202420.9020.9020.8320.8720.362,662
Apr 12, 202421.0021.0020.9620.9620.4512,834
Apr 11, 202420.9320.9420.9020.9220.411,219
Apr 10, 202421.0221.0220.9120.9220.4116,076
Apr 9, 202421.0521.1121.0521.1120.5933,539
Apr 8, 202421.0321.0621.0321.0520.5314,967
Apr 5, 202421.0521.1221.0521.0720.554,273
Apr 4, 202421.1121.1521.1021.1620.6432,528
Apr 3, 202421.0221.0921.0221.0820.5615,172
Apr 2, 202421.0521.0721.0421.0620.543,772
Apr 1, 2024 0.08 Dividend
Apr 1, 202421.1021.1021.0621.0920.572,834
Mar 28, 202421.3021.3221.2821.3020.7016,056
Mar 27, 202421.2921.3221.2721.3320.734,181
Mar 26, 202421.2721.2721.2221.2520.656,586
Mar 25, 202421.2821.2821.2121.2220.629,278
Mar 22, 202421.2821.2921.2721.2920.6915,177
Mar 21, 202421.2021.2121.2021.2120.6110,691
Mar 20, 202421.1721.2021.1521.2020.6010,046
Mar 19, 202421.1221.1621.1221.1620.567,540
Mar 18, 202421.1621.1621.1021.1120.513,573
Mar 15, 202421.1221.1421.1121.1320.533,487
Mar 14, 202421.2221.2221.1221.1320.537,224
Mar 13, 202421.2421.2621.2321.2520.657,717
Mar 12, 202421.2721.2821.2421.2720.676,008
Mar 11, 202421.3421.3421.2921.3120.7130,680
Mar 8, 202421.3121.3421.3121.3320.733,770
Mar 7, 202421.2821.2921.2721.3020.708,628
Mar 6, 202421.2721.2721.2621.2720.673,846
Mar 5, 202421.2321.2521.2021.2520.6559,966
Mar 4, 202421.1221.1421.1121.1320.537,304
Mar 1, 2024 0.04 Dividend
Mar 1, 202421.0621.1721.0421.1620.5621,430
Feb 29, 202421.1021.1621.1021.1520.5210,239
Feb 28, 202421.0921.1221.0921.1220.499,013
Feb 27, 202421.1021.1121.0721.0820.456,622
Feb 26, 202421.0821.1021.0821.1220.493,015
Feb 23, 202421.1221.1621.0921.1520.5216,535
Feb 22, 202421.0721.0921.0621.0920.4664,254
Feb 21, 202421.1521.1521.0421.0620.4314,392
Feb 20, 202421.1121.1621.1121.1320.504,926
Feb 16, 202421.0621.1121.0621.1120.489,056
Feb 15, 202421.1621.1721.1421.1720.545,870
Feb 14, 202421.0821.1421.0821.1420.513,512
Feb 13, 202421.1021.1021.0221.0320.409,004
Feb 12, 202421.1521.1821.1421.1720.5412,632
Feb 9, 202421.1221.1521.1221.1620.535,125
Feb 8, 202421.1921.1921.1521.1620.5321,434
Feb 7, 202421.2321.2521.2121.2220.5918,489
Feb 6, 202421.2321.2621.2221.2520.617,945
Feb 5, 202421.2121.2121.1521.1720.5456,649
Feb 2, 202421.3321.3321.2621.3020.6614,371
Feb 1, 2024 0.04 Dividend
Feb 1, 202421.4221.4521.4221.4520.812,076
Jan 31, 202421.4121.4321.3821.4020.738,105
Jan 30, 202421.3221.3221.2621.3120.6430,263
Jan 29, 202421.2821.3121.2621.2920.6218,470
Jan 26, 202421.2221.2421.2021.2120.5414,496
Jan 25, 202421.2221.2521.2021.2520.588,221
Jan 24, 202421.2321.2821.1621.1620.4914,932
Jan 23, 202421.2121.2121.1721.1920.526,290
Jan 22, 202421.2721.2821.2421.2520.5812,585

Related Tickers