VAB.TO(VAB.TO)
VAB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $22.73 | $22.73 | $22.67 | $22.69 | 116,666 |
| 8/5/2026 | $22.77 | $22.79 | $22.75 | $22.78 | 84,003 |
| 8/4/2026 | $22.73 | $22.79 | $22.73 | $22.79 | 241,241 |
| 7/31/2026 | $22.74 | $22.74 | $22.67 | $22.68 | 89,208 |
| 7/30/2026 | $22.77 | $22.80 | $22.73 | $22.79 | 107,549 |
| 7/29/2026 | $22.82 | $22.83 | $22.75 | $22.77 | 152,900 |
| 7/28/2026 | $22.84 | $22.88 | $22.83 | $22.87 | 110,806 |
| 7/27/2026 | $22.80 | $22.83 | $22.79 | $22.82 | 109,400 |
| 7/24/2026 | $22.71 | $22.77 | $22.71 | $22.75 | 129,100 |
| 7/23/2026 | $22.68 | $22.69 | $22.66 | $22.68 | 125,826 |
| 7/22/2026 | $22.80 | $22.80 | $22.74 | $22.75 | 118,348 |
| 7/21/2026 | $22.81 | $22.83 | $22.78 | $22.80 | 102,741 |
| 7/20/2026 | $22.84 | $22.84 | $22.78 | $22.80 | 154,400 |
| 7/17/2026 | $22.86 | $22.87 | $22.80 | $22.81 | 117,520 |
| 7/16/2026 | $22.78 | $22.86 | $22.78 | $22.85 | 238,100 |
| 7/15/2026 | $22.80 | $22.86 | $22.79 | $22.85 | 88,700 |
| 7/14/2026 | $22.80 | $22.83 | $22.78 | $22.79 | 99,700 |
| 7/13/2026 | $22.83 | $22.83 | $22.77 | $22.78 | 198,348 |
| 7/10/2026 | $22.85 | $22.88 | $22.83 | $22.87 | 139,900 |
| 7/9/2026 | $22.84 | $22.87 | $22.81 | $22.86 | 114,319 |
| 7/8/2026 | $22.83 | $22.83 | $22.76 | $22.81 | 181,037 |
| 7/7/2026 | $22.98 | $22.98 | $22.90 | $22.90 | 211,200 |
| 7/6/2026 | $23.02 | $23.02 | $22.98 | $23.02 | 101,844 |
| 7/3/2026 | $22.96 | $23.00 | $22.96 | $22.96 | 98,800 |
| 7/2/2026 | $23.19 | $23.19 | $22.90 | $22.95 | 157,100 |
| 6/30/2026 | $23.13 | $23.13 | $23.09 | $23.12 | 159,234 |
| 6/29/2026 | $23.08 | $23.13 | $23.08 | $23.13 | 115,000 |
| 6/26/2026 | $23.05 | $23.10 | $23.04 | $23.09 | 176,721 |
| 6/25/2026 | $23.12 | $23.14 | $23.08 | $23.09 | 167,303 |
| 6/24/2026 | $23.12 | $23.14 | $23.10 | $23.13 | 104,388 |
| 6/23/2026 | $23.04 | $23.05 | $23.02 | $23.03 | 112,045 |
| 6/22/2026 | $23.05 | $23.05 | $22.97 | $22.98 | 120,436 |
| 6/19/2026 | $23.07 | $23.07 | $23.03 | $23.05 | 82,737 |
| 6/18/2026 | $23.10 | $23.12 | $23.06 | $23.06 | 93,208 |
| 6/17/2026 | $23.09 | $23.10 | $23.01 | $23.01 | 175,023 |
| 6/16/2026 | $23.04 | $23.09 | $23.04 | $23.06 | 142,800 |
| 6/15/2026 | $23.11 | $23.11 | $23.02 | $23.03 | 90,929 |
| 6/12/2026 | $22.99 | $23.04 | $22.98 | $23.03 | 126,803 |
| 6/11/2026 | $22.95 | $23.02 | $22.93 | $23.01 | 146,500 |
| 6/10/2026 | $22.88 | $22.93 | $22.86 | $22.90 | 203,300 |
| 6/9/2026 | $22.89 | $22.91 | $22.84 | $22.89 | 318,616 |
| 6/8/2026 | $22.92 | $22.95 | $22.83 | $22.84 | 213,026 |
| 6/5/2026 | $22.89 | $22.96 | $22.86 | $22.92 | 234,535 |
| 6/4/2026 | $23.01 | $23.04 | $23.00 | $23.00 | 112,400 |
| 6/3/2026 | $22.99 | $23.02 | $22.97 | $23.01 | 291,442 |
| 6/2/2026 | $23.01 | $23.04 | $22.97 | $23.02 | 159,125 |
| 6/1/2026 | $22.93 | $23.00 | $22.89 | $22.99 | 350,600 |
| 5/29/2026 | $23.08 | $23.10 | $23.05 | $23.08 | 169,600 |
| 5/28/2026 | $22.95 | $23.05 | $22.94 | $23.03 | 223,400 |
| 5/27/2026 | $23.03 | $23.05 | $22.97 | $22.97 | 236,246 |
| 5/26/2026 | $22.95 | $22.99 | $22.93 | $22.97 | 208,300 |
| 5/25/2026 | $22.89 | $22.98 | $22.89 | $22.96 | 130,300 |
| 5/22/2026 | $22.89 | $22.90 | $22.83 | $22.85 | 206,600 |
| 5/21/2026 | $22.79 | $22.88 | $22.76 | $22.85 | 278,548 |
| 5/20/2026 | $22.64 | $22.79 | $22.64 | $22.77 | 390,913 |
| 5/19/2026 | $22.58 | $22.63 | $22.55 | $22.60 | 217,200 |
| 5/15/2026 | $22.66 | $22.69 | $22.60 | $22.62 | 168,833 |
| 5/14/2026 | $22.85 | $22.86 | $22.80 | $22.80 | 194,906 |
| 5/13/2026 | $22.74 | $22.78 | $22.73 | $22.78 | 210,600 |
| 5/12/2026 | $22.75 | $22.76 | $22.73 | $22.76 | 123,821 |
| 5/11/2026 | $22.87 | $22.92 | $22.80 | $22.81 | 370,900 |
| 5/8/2026 | $22.95 | $22.95 | $22.89 | $22.92 | 223,205 |