VGV.TO(VGV.TO)
VGV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $21.97 | $21.97 | $21.92 | $21.92 | 3,459 |
| 8/7/2026 | $22.01 | $22.01 | $22.00 | $22.00 | 2,400 |
| 8/6/2026 | $22.10 | $22.10 | $22.03 | $22.03 | 7,500 |
| 8/5/2026 | $22.14 | $22.14 | $22.11 | $22.14 | 5,900 |
| 8/4/2026 | $22.02 | $22.12 | $22.02 | $22.12 | 1,138 |
| 7/31/2026 | $22.09 | $22.09 | $22.02 | $22.04 | 6,300 |
| 7/30/2026 | $22.14 | $22.15 | $22.10 | $22.15 | 3,338 |
| 7/29/2026 | $22.17 | $22.17 | $22.12 | $22.12 | 6,100 |
| 7/28/2026 | $22.21 | $22.25 | $22.21 | $22.25 | 610 |
| 7/27/2026 | $22.19 | $22.19 | $22.18 | $22.18 | 1,117 |
| 7/24/2026 | $22.10 | $22.13 | $22.10 | $22.10 | 6,200 |
| 7/23/2026 | $22.00 | $22.04 | $22.00 | $22.03 | 1,900 |
| 7/22/2026 | $22.16 | $22.16 | $22.08 | $22.08 | 7,200 |
| 7/21/2026 | $22.17 | $22.17 | $22.15 | $22.15 | 2,510 |
| 7/20/2026 | $22.21 | $22.21 | $22.15 | $22.15 | 11,017 |
| 7/17/2026 | $22.19 | $22.22 | $22.17 | $22.18 | 7,109 |
| 7/16/2026 | $22.14 | $22.20 | $22.14 | $22.20 | 1,020 |
| 7/15/2026 | $22.12 | $22.21 | $22.12 | $22.21 | 4,300 |
| 7/14/2026 | $22.15 | $22.15 | $22.15 | $22.15 | 1,400 |
| 7/13/2026 | $22.20 | $22.20 | $22.14 | $22.14 | 3,248 |
| 7/10/2026 | $22.21 | $22.21 | $22.21 | $22.21 | 99 |
| 7/9/2026 | $22.20 | $22.21 | $22.19 | $22.21 | 800 |
| 7/8/2026 | $22.16 | $22.16 | $22.12 | $22.16 | 13,500 |
| 7/7/2026 | $22.35 | $22.35 | $22.26 | $22.26 | 9,315 |
| 7/6/2026 | $22.35 | $22.39 | $22.35 | $22.39 | 2,324 |
| 7/3/2026 | $22.34 | $22.34 | $22.33 | $22.33 | 4,200 |
| 7/2/2026 | $22.41 | $22.41 | $22.31 | $22.31 | 6,400 |
| 6/30/2026 | $22.50 | $22.50 | $22.47 | $22.48 | 1,400 |
| 6/29/2026 | $22.45 | $22.47 | $22.45 | $22.47 | 946 |
| 6/26/2026 | $22.43 | $22.43 | $22.43 | $22.43 | 300 |
| 6/25/2026 | $22.48 | $22.48 | $22.47 | $22.47 | 1,000 |
| 6/24/2026 | $22.50 | $22.51 | $22.50 | $22.50 | 1,000 |
| 6/23/2026 | $22.39 | $22.41 | $22.39 | $22.40 | 1,400 |
| 6/22/2026 | $22.39 | $22.40 | $22.32 | $22.33 | 2,500 |
| 6/19/2026 | $22.41 | $22.41 | $22.40 | $22.40 | 1,048 |
| 6/18/2026 | $22.46 | $22.46 | $22.45 | $22.45 | 5,217 |
| 6/17/2026 | $22.46 | $22.46 | $22.37 | $22.37 | 14,700 |
| 6/16/2026 | $22.41 | $22.45 | $22.41 | $22.43 | 5,400 |
| 6/15/2026 | $22.44 | $22.45 | $22.40 | $22.40 | 14,100 |
| 6/12/2026 | $22.36 | $22.38 | $22.36 | $22.38 | 844 |
| 6/11/2026 | $22.30 | $22.37 | $22.29 | $22.36 | 12,215 |
| 6/10/2026 | $22.26 | $22.28 | $22.25 | $22.25 | 524 |
| 6/9/2026 | $22.21 | $22.25 | $22.21 | $22.25 | 5,738 |
| 6/8/2026 | $22.27 | $22.30 | $22.22 | $22.22 | 11,300 |
| 6/5/2026 | $22.23 | $22.25 | $22.23 | $22.25 | 1,218 |
| 6/4/2026 | $22.40 | $22.41 | $22.40 | $22.41 | 400 |
| 6/3/2026 | $22.35 | $22.36 | $22.35 | $22.35 | 4,500 |
| 6/2/2026 | $22.37 | $22.38 | $22.37 | $22.38 | 3,042 |
| 6/1/2026 | $22.30 | $22.36 | $22.27 | $22.36 | 10,715 |
| 5/29/2026 | $22.44 | $22.44 | $22.44 | $22.44 | 200 |
| 5/28/2026 | $22.30 | $22.39 | $22.30 | $22.39 | 2,000 |
| 5/27/2026 | $22.37 | $22.41 | $22.33 | $22.33 | 5,000 |
| 5/26/2026 | $22.32 | $22.32 | $22.30 | $22.31 | 5,500 |
| 5/25/2026 | $22.24 | $22.32 | $22.24 | $22.32 | 6,900 |
| 5/22/2026 | $22.24 | $22.24 | $22.18 | $22.20 | 537 |
| 5/21/2026 | $22.12 | $22.22 | $22.12 | $22.18 | 6,734 |
| 5/20/2026 | $21.99 | $22.13 | $21.99 | $22.13 | 7,444 |
| 5/19/2026 | $21.92 | $21.95 | $21.92 | $21.94 | 2,641 |
| 5/15/2026 | $22.03 | $22.03 | $21.97 | $21.97 | 4,000 |
| 5/14/2026 | $22.19 | $22.21 | $22.16 | $22.16 | 4,300 |
| 5/13/2026 | $22.14 | $22.14 | $22.14 | $22.14 | 910 |
| 5/12/2026 | $22.14 | $22.14 | $22.11 | $22.11 | 1,608 |