Toronto - Delayed Quote CAD

Vanguard Canadian Short-Term Bond Index ETF (VSB.TO)

22.55 +0.01 (+0.04%)
At close: April 26 at 3:55 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.55 22.56 22.54 22.55 22.55 13,200
Apr 25, 2024 22.52 22.54 22.52 22.54 22.54 12,500
Apr 24, 2024 22.57 22.58 22.56 22.56 22.56 59,700
Apr 23, 2024 22.57 22.58 22.57 22.57 22.57 10,300
Apr 22, 2024 22.58 22.58 22.56 22.56 22.56 12,300
Apr 19, 2024 22.59 22.59 22.56 22.57 22.57 14,200
Apr 18, 2024 22.58 22.59 22.56 22.57 22.57 28,600
Apr 17, 2024 22.59 22.62 22.58 22.60 22.60 109,700
Apr 16, 2024 22.59 22.60 22.57 22.58 22.58 8,300
Apr 15, 2024 22.55 22.57 22.55 22.57 22.57 130,600
Apr 12, 2024 22.59 22.62 22.59 22.61 22.61 3,800
Apr 11, 2024 22.59 22.59 22.55 22.57 22.57 28,000
Apr 10, 2024 22.60 22.60 22.55 22.56 22.56 16,800
Apr 9, 2024 22.64 22.65 22.64 22.65 22.65 22,600
Apr 8, 2024 22.61 22.63 22.60 22.61 22.61 11,800
Apr 5, 2024 22.65 22.67 22.62 22.62 22.62 13,500
Apr 4, 2024 22.61 22.64 22.61 22.64 22.64 18,900
Apr 3, 2024 22.60 22.61 22.58 22.61 22.61 40,800
Apr 2, 2024 22.58 22.60 22.58 22.58 22.58 31,500
Apr 1, 2024 0.06 Dividend
Apr 1, 2024 22.62 22.62 22.57 22.58 22.58 14,400
Mar 28, 2024 22.69 22.72 22.69 22.72 22.66 48,100
Mar 27, 2024 22.70 22.72 22.70 22.71 22.65 32,800
Mar 26, 2024 22.69 22.70 22.67 22.70 22.64 37,800
Mar 25, 2024 22.72 22.72 22.69 22.71 22.65 40,600
Mar 22, 2024 22.73 22.73 22.71 22.72 22.66 21,000
Mar 21, 2024 22.71 22.71 22.67 22.67 22.61 23,200
Mar 20, 2024 22.68 22.69 22.66 22.69 22.63 24,800
Mar 19, 2024 22.66 22.66 22.64 22.65 22.59 22,900
Mar 18, 2024 22.60 22.61 22.58 22.59 22.53 21,100
Mar 15, 2024 22.60 22.62 22.58 22.61 22.55 10,800
Mar 14, 2024 22.62 22.63 22.61 22.62 22.56 20,200
Mar 13, 2024 22.65 22.67 22.65 22.66 22.60 22,400
Mar 12, 2024 22.66 22.67 22.65 22.67 22.61 25,600
Mar 11, 2024 22.71 22.71 22.68 22.68 22.62 75,500
Mar 8, 2024 22.71 22.71 22.69 22.71 22.65 27,600
Mar 7, 2024 22.68 22.69 22.66 22.68 22.62 180,000
Mar 6, 2024 22.72 22.72 22.67 22.68 22.62 57,400
Mar 5, 2024 22.66 22.70 22.66 22.70 22.64 137,700
Mar 4, 2024 22.62 22.64 22.62 22.64 22.58 15,600
Mar 1, 2024 22.62 22.66 22.62 22.65 22.59 17,000
Feb 29, 2024 0.05 Dividend
Feb 29, 2024 22.57 22.61 22.57 22.61 22.55 14,400
Feb 28, 2024 22.60 22.63 22.60 22.62 22.51 12,700
Feb 27, 2024 22.61 22.63 22.61 22.62 22.51 19,100
Feb 26, 2024 22.64 22.64 22.61 22.61 22.50 58,900
Feb 23, 2024 22.62 22.64 22.61 22.63 22.52 6,400
Feb 22, 2024 22.60 22.61 22.58 22.59 22.48 42,200
Feb 21, 2024 22.61 22.62 22.59 22.61 22.50 8,900
Feb 20, 2024 22.62 22.63 22.60 22.62 22.51 36,000
Feb 16, 2024 22.49 22.58 22.49 22.58 22.47 32,900
Feb 15, 2024 22.55 22.59 22.54 22.56 22.45 30,400
Feb 14, 2024 22.50 22.55 22.50 22.55 22.44 49,200
Feb 13, 2024 22.49 22.50 22.47 22.49 22.38 26,800
Feb 12, 2024 22.56 22.56 22.53 22.55 22.44 17,100
Feb 9, 2024 22.53 22.56 22.53 22.56 22.45 9,000
Feb 8, 2024 22.55 22.56 22.54 22.56 22.45 14,400
Feb 7, 2024 22.61 22.61 22.58 22.59 22.48 38,200
Feb 6, 2024 22.59 22.62 22.59 22.62 22.51 6,600
Feb 5, 2024 22.60 22.60 22.53 22.53 22.42 55,800
Feb 2, 2024 22.61 22.64 22.60 22.61 22.50 86,100
Feb 1, 2024 22.68 22.70 22.66 22.68 22.57 49,700
Jan 31, 2024 0.07 Dividend
Jan 31, 2024 22.62 22.66 22.62 22.64 22.53 48,300
Jan 30, 2024 22.67 22.69 22.65 22.67 22.49 79,800
Jan 29, 2024 22.65 22.68 22.65 22.67 22.49 58,400
Jan 26, 2024 22.65 22.65 22.63 22.64 22.46 39,600
Jan 25, 2024 22.69 22.69 22.66 22.67 22.49 44,700
Jan 24, 2024 22.66 22.68 22.63 22.65 22.47 74,700
Jan 23, 2024 22.61 22.63 22.61 22.62 22.44 63,600
Jan 22, 2024 22.62 22.65 22.62 22.63 22.45 8,600
Jan 19, 2024 22.61 22.61 22.60 22.61 22.43 12,700
Jan 18, 2024 22.61 22.63 22.61 22.62 22.44 14,600
Jan 17, 2024 22.65 22.65 22.61 22.63 22.45 60,400
Jan 16, 2024 22.73 22.74 22.67 22.69 22.51 38,000
Jan 15, 2024 22.74 22.76 22.73 22.74 22.56 22,700
Jan 12, 2024 22.76 22.78 22.74 22.74 22.56 57,500
Jan 11, 2024 22.70 22.74 22.69 22.74 22.56 27,200
Jan 10, 2024 22.71 22.72 22.68 22.70 22.52 79,800
Jan 9, 2024 22.68 22.70 22.68 22.70 22.52 30,700
Jan 8, 2024 22.66 22.72 22.66 22.69 22.51 28,600
Jan 5, 2024 22.65 22.71 22.64 22.68 22.50 59,500
Jan 4, 2024 22.70 22.71 22.67 22.67 22.49 29,900
Jan 3, 2024 22.72 22.74 22.70 22.72 22.54 59,400
Jan 2, 2024 22.72 22.75 22.71 22.73 22.55 11,800
Dec 29, 2023 22.72 22.77 22.72 22.77 22.59 14,700
Dec 28, 2023 0.04 Dividend
Dec 28, 2023 22.77 22.77 22.74 22.74 22.56 5,500
Dec 27, 2023 22.74 22.78 22.74 22.78 22.56 21,200
Dec 22, 2023 22.78 22.78 22.70 22.73 22.51 35,600
Dec 21, 2023 22.80 22.82 22.75 22.76 22.54 23,300
Dec 20, 2023 22.75 22.76 22.73 22.76 22.54 50,900
Dec 19, 2023 22.71 22.72 22.70 22.71 22.49 32,000
Dec 18, 2023 22.71 22.72 22.69 22.71 22.49 51,100
Dec 15, 2023 22.76 22.76 22.71 22.73 22.51 28,800
Dec 14, 2023 22.71 22.74 22.71 22.74 22.52 62,100
Dec 13, 2023 22.56 22.68 22.56 22.68 22.46 26,600
Dec 12, 2023 22.54 22.56 22.54 22.54 22.32 18,200
Dec 11, 2023 22.55 22.55 22.53 22.55 22.33 13,200
Dec 8, 2023 22.57 22.58 22.55 22.56 22.34 50,100
Dec 7, 2023 22.61 22.64 22.60 22.64 22.42 699,700
Dec 6, 2023 22.60 22.61 22.59 22.60 22.38 39,400
Dec 5, 2023 22.55 22.59 22.55 22.58 22.36 38,500
Dec 4, 2023 22.55 22.55 22.51 22.54 22.32 41,700
Dec 1, 2023 22.45 22.56 22.45 22.56 22.34 495,600
Nov 30, 2023 0.06 Dividend
Nov 30, 2023 22.49 22.49 22.45 22.46 22.24 64,100
Nov 29, 2023 22.52 22.54 22.52 22.53 22.25 18,400
Nov 28, 2023 22.42 22.49 22.41 22.47 22.20 31,500
Nov 27, 2023 22.38 22.42 22.38 22.41 22.14 14,500
Nov 24, 2023 22.37 22.39 22.36 22.38 22.11 20,200
Nov 23, 2023 22.39 22.40 22.38 22.38 22.11 61,800
Nov 22, 2023 22.43 22.43 22.39 22.39 22.12 7,500
Nov 21, 2023 22.41 22.41 22.39 22.41 22.14 26,700
Nov 20, 2023 22.35 22.39 22.35 22.39 22.12 16,900
Nov 17, 2023 22.35 22.36 22.33 22.34 22.07 78,400
Nov 16, 2023 22.35 22.36 22.33 22.34 22.07 110,500
Nov 15, 2023 22.34 22.34 22.30 22.31 22.04 22,700
Nov 14, 2023 22.31 22.37 22.31 22.37 22.10 59,100
Nov 13, 2023 22.22 22.27 22.22 22.26 21.99 7,500
Nov 10, 2023 22.28 22.28 22.21 22.21 21.94 44,100
Nov 9, 2023 22.31 22.31 22.24 22.24 21.97 102,900
Nov 8, 2023 22.30 22.32 22.30 22.31 22.04 11,000
Nov 7, 2023 22.31 22.32 22.30 22.30 22.03 23,800
Nov 6, 2023 22.32 22.32 22.28 22.29 22.02 26,200
Nov 3, 2023 22.30 22.34 22.30 22.32 22.05 74,100
Nov 2, 2023 22.24 22.25 22.21 22.22 21.95 12,800
Nov 1, 2023 22.16 22.22 22.16 22.22 21.95 16,200
Oct 31, 2023 0.05 Dividend
Oct 31, 2023 22.14 22.15 22.13 22.13 21.86 15,200
Oct 30, 2023 22.17 22.19 22.17 22.18 21.86 13,700
Oct 27, 2023 22.18 22.22 22.18 22.22 21.90 32,900
Oct 26, 2023 22.15 22.18 22.15 22.18 21.86 34,700
Oct 25, 2023 22.08 22.12 22.08 22.11 21.79 40,100
Oct 24, 2023 22.11 22.13 22.10 22.12 21.80 8,900
Oct 23, 2023 22.06 22.12 22.06 22.11 21.79 21,000
Oct 20, 2023 22.03 22.08 22.03 22.07 21.75 22,500
Oct 19, 2023 22.00 22.03 22.00 22.02 21.70 15,700
Oct 18, 2023 22.00 22.02 22.00 22.02 21.70 14,700
Oct 17, 2023 22.02 22.04 22.02 22.02 21.70 9,800
Oct 16, 2023 22.04 22.04 22.01 22.01 21.69 35,700
Oct 13, 2023 22.06 22.07 22.03 22.04 21.72 32,500
Oct 12, 2023 22.06 22.06 22.03 22.04 21.72 18,000
Oct 11, 2023 22.09 22.10 22.07 22.09 21.77 24,100
Oct 10, 2023 22.04 22.10 22.04 22.08 21.76 7,800
Oct 6, 2023 21.98 22.02 21.97 22.00 21.68 57,900
Oct 5, 2023 22.03 22.03 22.00 22.02 21.70 20,300
Oct 4, 2023 21.99 21.99 21.97 21.98 21.66 7,600
Oct 3, 2023 21.94 21.95 21.92 21.93 21.61 26,400
Oct 2, 2023 22.00 22.00 21.98 21.99 21.67 14,500
Sep 29, 2023 22.03 22.05 22.02 22.02 21.70 17,600
Sep 28, 2023 0.06 Dividend
Sep 28, 2023 21.99 22.00 21.96 21.99 21.67 12,800
Sep 27, 2023 22.05 22.05 22.01 22.01 21.64 23,000
Sep 26, 2023 22.06 22.06 22.03 22.03 21.66 22,300
Sep 25, 2023 22.03 22.06 22.03 22.03 21.66 9,700
Sep 22, 2023 22.04 22.08 22.03 22.06 21.69 471,400
Sep 21, 2023 22.02 22.06 22.02 22.02 21.65 11,400
Sep 20, 2023 22.06 22.07 22.04 22.05 21.68 6,300
Sep 19, 2023 22.08 22.08 22.04 22.06 21.69 11,700
Sep 18, 2023 22.13 22.13 22.11 22.13 21.75 30,300
Sep 15, 2023 22.17 22.17 22.15 22.15 21.77 8,000
Sep 14, 2023 22.17 22.18 22.15 22.16 21.78 20,300
Sep 13, 2023 22.12 22.16 22.12 22.15 21.77 24,800
Sep 12, 2023 22.15 22.15 22.13 22.13 21.75 13,400
Sep 11, 2023 22.14 22.15 22.14 22.14 21.76 3,900
Sep 8, 2023 22.17 22.17 22.14 22.14 21.76 14,600
Sep 7, 2023 22.15 22.17 22.14 22.17 21.79 28,500
Sep 6, 2023 22.14 22.16 22.11 22.13 21.75 36,200
Sep 5, 2023 22.14 22.16 22.13 22.13 21.75 14,500
Sep 1, 2023 22.20 22.20 22.18 22.19 21.81 25,100
Aug 31, 2023 0.05 Dividend
Aug 31, 2023 22.15 22.16 22.14 22.16 21.78 30,700
Aug 30, 2023 22.17 22.20 22.17 22.19 21.76 31,400
Aug 29, 2023 22.11 22.17 22.11 22.16 21.73 69,500
Aug 28, 2023 22.11 22.13 22.11 22.11 21.68 8,500
Aug 25, 2023 22.09 22.12 22.07 22.12 21.69 36,000
Aug 24, 2023 22.10 22.13 22.10 22.10 21.67 150,500
Aug 23, 2023 22.10 22.14 22.10 22.13 21.70 9,800
Aug 22, 2023 22.07 22.08 22.05 22.07 21.65 21,200
Aug 21, 2023 22.08 22.10 22.08 22.08 21.66 26,700
Aug 18, 2023 22.10 22.10 22.09 22.09 21.66 11,800
Aug 17, 2023 22.08 22.09 22.06 22.09 21.66 296,600
Aug 16, 2023 22.07 22.09 22.06 22.07 21.65 12,900
Aug 15, 2023 22.09 22.09 22.07 22.07 21.65 27,200
Aug 14, 2023 22.12 22.13 22.10 22.11 21.68 26,600
Aug 11, 2023 22.13 22.15 22.12 22.14 21.71 28,400
Aug 10, 2023 22.21 22.21 22.16 22.16 21.73 12,700
Aug 9, 2023 22.21 22.22 22.18 22.19 21.76 33,000
Aug 8, 2023 22.23 22.24 22.19 22.21 21.78 24,400
Aug 4, 2023 22.14 22.18 22.14 22.16 21.73 29,700
Aug 3, 2023 22.08 22.11 22.08 22.10 21.67 36,600
Aug 2, 2023 22.10 22.12 22.08 22.12 21.69 10,100
Aug 1, 2023 22.08 22.10 22.08 22.09 21.66 25,100
Jul 31, 2023 0.05 Dividend
Jul 31, 2023 22.11 22.14 22.11 22.12 21.69 24,300
Jul 28, 2023 22.15 22.18 22.14 22.18 21.70 50,200
Jul 27, 2023 22.14 22.15 22.11 22.13 21.65 23,700
Jul 26, 2023 22.17 22.19 22.16 22.19 21.71 27,600
Jul 25, 2023 22.15 22.15 22.12 22.15 21.67 24,200
Jul 24, 2023 22.22 22.22 22.14 22.16 21.68 52,100
Jul 21, 2023 22.19 22.20 22.18 22.19 21.71 37,800
Jul 20, 2023 22.19 22.19 22.15 22.16 21.68 16,500
Jul 19, 2023 22.24 22.24 22.20 22.22 21.74 49,700
Jul 18, 2023 22.22 22.24 22.20 22.21 21.73 14,700
Jul 17, 2023 22.21 22.21 22.18 22.19 21.71 8,300
Jul 14, 2023 22.21 22.21 22.18 22.21 21.73 25,000
Jul 13, 2023 22.20 22.22 22.20 22.22 21.74 78,900
Jul 12, 2023 22.15 22.19 22.15 22.16 21.68 44,300
Jul 11, 2023 22.12 22.12 22.08 22.08 21.60 34,300
Jul 10, 2023 22.07 22.11 22.07 22.10 21.62 63,200
Jul 7, 2023 22.07 22.10 22.06 22.06 21.58 100,600
Jul 6, 2023 22.08 22.12 22.08 22.12 21.64 49,700
Jul 5, 2023 22.16 22.17 22.14 22.16 21.68 47,700
Jul 4, 2023 22.17 22.18 22.16 22.17 21.69 23,400
Jun 30, 2023 0.05 Dividend
Jun 30, 2023 22.19 22.20 22.16 22.18 21.70 16,100
Jun 29, 2023 22.24 22.24 22.19 22.20 21.67 150,000
Jun 28, 2023 22.24 22.28 22.24 22.28 21.75 43,600
Jun 27, 2023 22.23 22.26 22.21 22.23 21.70 7,200
Jun 26, 2023 22.19 22.23 22.19 22.23 21.70 16,200
Jun 23, 2023 22.19 22.20 22.16 22.20 21.67 28,400
Jun 22, 2023 22.17 22.18 22.14 22.14 21.61 42,500
Jun 21, 2023 22.20 22.23 22.17 22.22 21.69 148,700
Jun 20, 2023 22.21 22.25 22.21 22.21 21.68 15,200
Jun 19, 2023 22.18 22.20 22.18 22.18 21.65 28,100
Jun 16, 2023 22.24 22.24 22.19 22.24 21.71 18,400
Jun 15, 2023 22.24 22.26 22.23 22.25 21.72 7,700
Jun 14, 2023 22.22 22.24 22.20 22.21 21.68 49,200
Jun 13, 2023 22.26 22.26 22.19 22.19 21.66 156,200
Jun 12, 2023 22.24 22.26 22.22 22.24 21.71 27,000
Jun 9, 2023 22.21 22.23 22.21 22.23 21.70 27,500
Jun 8, 2023 22.21 22.23 22.19 22.20 21.67 6,700
Jun 7, 2023 22.26 22.28 22.15 22.18 21.65 26,200
Jun 6, 2023 22.30 22.30 22.27 22.27 21.74 18,100
Jun 5, 2023 22.28 22.31 22.27 22.29 21.76 164,100
Jun 2, 2023 22.33 22.33 22.30 22.30 21.77 10,700
Jun 1, 2023 22.32 22.35 22.32 22.34 21.81 33,700
May 31, 2023 0.05 Dividend
May 31, 2023 22.30 22.33 22.28 22.32 21.79 17,500
May 30, 2023 22.31 22.35 22.31 22.34 21.76 18,800
May 29, 2023 22.31 22.33 22.29 22.31 21.73 9,100
May 26, 2023 22.33 22.33 22.29 22.30 21.72 4,100
May 25, 2023 22.36 22.36 22.32 22.32 21.74 21,000
May 24, 2023 22.39 22.39 22.35 22.35 21.77 30,600
May 23, 2023 22.38 22.40 22.36 22.38 21.80 14,000
May 19, 2023 22.39 22.45 22.39 22.42 21.84 12,200
May 18, 2023 22.39 22.41 22.36 22.39 21.81 16,900
May 17, 2023 22.43 22.43 22.39 22.41 21.83 28,800
May 16, 2023 22.49 22.49 22.45 22.47 21.89 28,500
May 15, 2023 22.53 22.56 22.53 22.55 21.97 29,000
May 12, 2023 22.59 22.59 22.56 22.58 22.00 51,700
May 11, 2023 22.62 22.62 22.59 22.59 22.01 6,700
May 10, 2023 22.54 22.59 22.53 22.57 21.99 13,900
May 9, 2023 22.53 22.55 22.52 22.53 21.95 53,000
May 8, 2023 22.51 22.55 22.51 22.53 21.95 12,500
May 5, 2023 22.58 22.58 22.55 22.58 22.00 102,700
May 4, 2023 22.62 22.67 22.62 22.64 22.05 57,900
May 3, 2023 22.60 22.64 22.59 22.63 22.04 28,900
May 2, 2023 22.51 22.62 22.51 22.59 22.01 29,700
May 1, 2023 22.53 22.54 22.49 22.50 21.92 21,800
Apr 28, 2023 0.05 Dividend
Apr 28, 2023 22.53 22.57 22.53 22.56 21.98 55,100
Apr 27, 2023 22.57 22.57 22.54 22.55 21.92 27,900
Apr 26, 2023 22.63 22.63 22.58 22.60 21.97 54,300

Related Tickers