Premium
Vanguard Canadian Government Bond Index ETF (VGV)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 22.7 | 0.02 | 0.09 | 22.7 | 22.71 | 22.7 | 8400 |
| 1738104000 | 22.68 | 0 | 0.00 | 22.64 | 22.68 | 22.64 | 11709 |
| 1738017600 | 22.68 | 0.13 | 0.58 | 22.62 | 22.68 | 22.62 | 9859 |
| 1737758400 | 22.55 | 0.08 | 0.36 | 22.44 | 22.55 | 22.44 | 2619 |
| 1737672000 | 22.47 | -0.04 | -0.18 | 22.47 | 22.47 | 22.44 | 19943 |
| 1737585600 | 22.51 | -0.08 | -0.35 | 22.58 | 22.59 | 22.51 | 6420 |
| 1737499200 | 22.59 | 0.06 | 0.27 | 22.64 | 22.64 | 22.59 | 1369 |
| 1737412800 | 22.53 | 0.04 | 0.18 | 22.5 | 22.54 | 22.5 | 4655 |
| 1737153600 | 22.49 | 0.05 | 0.22 | 22.49 | 22.53 | 22.45 | 9100 |
| 1737067200 | 22.44 | 0.14 | 0.63 | 22.37 | 22.46 | 22.37 | 1153 |
| 1736980800 | 22.3 | 0.2 | 0.90 | 22.22 | 22.3 | 22.22 | 2151 |
| 1736894400 | 22.1 | -0.08 | -0.36 | 22.11 | 22.11 | 22.1 | 1109 |
| 1736808000 | 22.18 | -0.07 | -0.31 | 22.24 | 22.24 | 22.17 | 3046 |
| 1736548800 | 22.25 | -0.17 | -0.76 | 22.28 | 22.28 | 22.25 | 731 |
| 1736462400 | 22.42 | -0.06 | -0.27 | 22.46 | 22.46 | 22.41 | 2004 |
| 1736376000 | 22.48 | -0.01 | -0.04 | 22.46 | 22.48 | 22.46 | 3800 |
| 1736289600 | 22.49 | -0.09 | -0.40 | 22.49 | 22.5 | 22.49 | 422 |
| 1736203200 | 22.58 | -0.02 | -0.09 | 22.54 | 22.58 | 22.52 | 2746 |
| 1735944000 | 22.6 | 0.01 | 0.04 | 22.63 | 22.63 | 22.6 | 6649 |
| 1735857600 | 22.59 | -0.03 | -0.13 | 22.6 | 22.6 | 22.59 | 179 |
| 1735684800 | 22.62 | 0.05 | 0.22 | 22.62 | 22.62 | 22.62 | 1 |
| 1735598400 | 22.57 | 0.1 | 0.45 | 22.57 | 22.57 | 22.57 | 157 |
| 1735339200 | 22.47 | -0.01 | -0.04 | 22.49 | 22.49 | 22.47 | 5820 |
| 1735069200 | 22.48 | -0.06 | -0.27 | 22.46 | 22.48 | 22.46 | 2733 |
| 1734993600 | 22.54 | -0.02 | -0.09 | 22.51 | 22.54 | 22.51 | 104 |
| 1734734400 | 22.56 | 0.11 | 0.49 | 22.49 | 22.56 | 22.49 | 551 |
| 1734648000 | 22.45 | -0.22 | -0.97 | 22.5 | 22.5 | 22.44 | 2074 |
| 1734561600 | 22.67 | -0.1 | -0.44 | 22.73 | 22.73 | 22.65 | 6799 |
| 1734475200 | 22.77 | 0.06 | 0.26 | 22.77 | 22.77 | 22.77 | 70 |
| 1734388800 | 22.71 | 0 | 0.00 | 22.71 | 22.71 | 22.71 | 52 |
| 1734129600 | 22.71 | -0.05 | -0.22 | 22.74 | 22.74 | 22.71 | 1119 |
| 1734043200 | 22.76 | -0.06 | -0.26 | 22.8 | 22.8 | 22.76 | 2000 |
| 1733956800 | 22.82 | -0.12 | -0.52 | 22.88 | 22.88 | 22.82 | 1242 |
| 1733870400 | 22.94 | 0.02 | 0.09 | 22.9 | 22.95 | 22.9 | 2113 |
| 1733784000 | 22.92 | -0.06 | -0.26 | 23.02 | 23.02 | 22.92 | 1114 |
| 1733524800 | 22.98 | 0.12 | 0.52 | 22.99 | 23.01 | 22.96 | 3838 |
| 1733438400 | 22.86 | 0.01 | 0.04 | 22.8 | 22.86 | 22.8 | 2042 |
| 1733352000 | 22.85 | 0.08 | 0.35 | 22.77 | 22.85 | 22.77 | 1304 |
| 1733265600 | 22.77 | -0.12 | -0.52 | 22.82 | 22.82 | 22.77 | 705 |
| 1733179200 | 22.89 | -0.02 | -0.09 | 22.7 | 22.89 | 22.7 | 840 |
| 1732920000 | 22.91 | 0.26 | 1.15 | 22.77 | 22.91 | 22.77 | 9256 |
| 1732833600 | 22.65 | 0.03 | 0.13 | 22.66 | 22.67 | 22.65 | 1304 |
| 1732747200 | 22.62 | 0.07 | 0.31 | 22.58 | 22.62 | 22.58 | 1377 |
| 1732660800 | 22.55 | 0.08 | 0.36 | 22.55 | 22.55 | 22.52 | 3467 |
| 1732574400 | 22.47 | 0.21 | 0.94 | 22.49 | 22.49 | 22.47 | 220 |
| 1732315200 | 22.26 | 0.07 | 0.32 | 22.21 | 22.26 | 22.21 | 1750 |
| 1732228800 | 22.19 | -0.12 | -0.54 | 22.26 | 22.26 | 22.19 | 1293 |
| 1732142400 | 22.31 | -0.11 | -0.49 | 22.32 | 22.32 | 22.31 | 1711 |
| 1732056000 | 22.42 | -0.08 | -0.36 | 22.42 | 22.42 | 22.42 | 860 |
| 1731969600 | 22.5 | -0.03 | -0.13 | 22.5 | 22.5 | 22.5 | 156 |
| 1731710400 | 22.53 | 0.01 | 0.04 | 22.47 | 22.53 | 22.47 | 2323 |
| 1731624000 | 22.52 | 0.04 | 0.18 | 22.46 | 22.54 | 22.46 | 3307 |
| 1731537600 | 22.48 | -0.08 | -0.35 | 22.54 | 22.54 | 22.48 | 4546 |
| 1731451200 | 22.56 | -0.13 | -0.57 | 22.53 | 22.56 | 22.53 | 123 |
| 1731364800 | 22.69 | -0.01 | -0.04 | 22.68 | 22.69 | 22.68 | 604 |
| 1731105600 | 22.7 | 0.08 | 0.35 | 22.66 | 22.7 | 22.66 | 3210 |
| 1731019200 | 22.62 | 0.17 | 0.76 | 22.58 | 22.62 | 22.58 | 2300 |
| 1730932800 | 22.45 | -0.07 | -0.31 | 22.47 | 22.47 | 22.45 | 11516 |
| 1730846400 | 22.52 | 0.01 | 0.04 | 22.46 | 22.52 | 22.46 | 700 |
| 1730760000 | 22.51 | 0.08 | 0.36 | 22.53 | 22.53 | 22.51 | 289 |
| 1730497200 | 22.43 | -0.17 | -0.75 | 22.45 | 22.45 | 22.42 | 4053 |
| 1730410800 | 22.6 | 0.09 | 0.40 | 22.51 | 22.6 | 22.51 | 2391 |
| 1730324400 | 22.51 | 0.02 | 0.09 | 22.55 | 22.6 | 22.51 | 10947 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
