Vanguard U.S. Dividend Appreciation Index ETF (TSX:VGG)
Canada
· Delayed Price · Currency is CAD 86.90
+0.43 (0.50%)
Apr 17, 2025, 3:41 PM EDT
TSX:VGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 86.70 | 87.35 | 86.50 | 86.90 | 86.90 | 0.50% | 13,400 |
| Apr 16, 2025 | 87.60 | 87.95 | 85.88 | 86.47 | 86.47 | -2.27% | 8,645 |
| Apr 15, 2025 | 88.30 | 89.00 | 88.24 | 88.48 | 88.48 | 0.35% | 11,000 |
| Apr 14, 2025 | 88.50 | 88.61 | 87.75 | 88.17 | 88.17 | 0.77% | 8,500 |
| Apr 11, 2025 | 85.75 | 87.75 | 85.51 | 87.50 | 87.50 | 1.03% | 7,800 |
| Apr 10, 2025 | 88.28 | 88.28 | 84.50 | 86.61 | 86.61 | -3.48% | 13,400 |
| Apr 9, 2025 | 83.12 | 89.73 | 83.10 | 89.73 | 89.73 | 6.48% | 27,300 |
| Apr 8, 2025 | 86.01 | 87.48 | 83.22 | 84.27 | 84.27 | -1.24% | 16,618 |
| Apr 7, 2025 | 82.00 | 86.91 | 82.00 | 85.33 | 85.33 | -0.79% | 91,406 |
| Apr 4, 2025 | 88.71 | 88.77 | 85.74 | 86.01 | 86.01 | -4.43% | 13,946 |
| Apr 3, 2025 | 92.74 | 93.24 | 90.00 | 90.00 | 90.00 | -5.05% | 25,711 |
| Apr 2, 2025 | 93.84 | 95.09 | 93.84 | 94.79 | 94.79 | 0.53% | 10,037 |
| Apr 1, 2025 | 94.85 | 94.85 | 93.95 | 94.29 | 94.29 | -0.78% | 13,227 |
| Mar 31, 2025 | 93.11 | 95.06 | 93.11 | 95.03 | 95.03 | 1.57% | 13,300 |
| Mar 28, 2025 | 94.80 | 94.80 | 93.42 | 93.56 | 93.56 | -1.33% | 35,209 |
| Mar 27, 2025 | 95.09 | 95.10 | 94.69 | 94.82 | 94.82 | -0.43% | 6,000 |
| Mar 26, 2025 | 95.28 | 95.61 | 94.89 | 95.23 | 94.89 | -0.05% | 8,245 |
| Mar 25, 2025 | 95.75 | 95.76 | 95.15 | 95.28 | 94.94 | -0.49% | 7,000 |
| Mar 24, 2025 | 95.38 | 95.84 | 95.38 | 95.75 | 95.41 | 0.97% | 7,938 |
| Mar 21, 2025 | 94.68 | 94.83 | 94.13 | 94.83 | 94.50 | 0.05% | 6,300 |
| Mar 20, 2025 | 94.99 | 95.63 | 94.68 | 94.78 | 94.44 | -0.60% | 12,914 |
| Mar 19, 2025 | 94.84 | 95.48 | 94.61 | 95.35 | 95.01 | 1.13% | 9,241 |
| Mar 18, 2025 | 94.45 | 94.59 | 94.15 | 94.28 | 93.95 | -0.80% | 8,900 |
| Mar 17, 2025 | 94.96 | 95.10 | 94.02 | 95.04 | 94.70 | 0.62% | 44,238 |
| Mar 14, 2025 | 93.82 | 94.46 | 93.73 | 94.45 | 94.12 | 1.09% | 10,515 |
| Mar 13, 2025 | 94.10 | 94.10 | 93.32 | 93.43 | 93.10 | -0.68% | 15,100 |
| Mar 12, 2025 | 95.04 | 95.07 | 93.90 | 94.07 | 93.73 | -0.81% | 11,300 |
| Mar 11, 2025 | 95.94 | 96.00 | 94.81 | 94.84 | 94.51 | -1.58% | 42,820 |
| Mar 10, 2025 | 97.07 | 97.42 | 96.00 | 96.36 | 96.02 | -1.36% | 13,500 |
| Mar 7, 2025 | 96.49 | 97.73 | 96.30 | 97.69 | 97.35 | 1.36% | 25,200 |
| Mar 6, 2025 | 96.54 | 96.54 | 95.84 | 96.38 | 96.04 | -1.23% | 15,100 |
| Mar 5, 2025 | 97.00 | 97.80 | 96.61 | 97.58 | 97.24 | -0.10% | 28,915 |
| Mar 4, 2025 | 98.61 | 98.83 | 97.64 | 97.68 | 97.34 | -1.55% | 23,628 |
| Mar 3, 2025 | 100.00 | 100.04 | 99.04 | 99.22 | 98.87 | -0.50% | 34,100 |
| Feb 28, 2025 | 98.78 | 99.72 | 98.35 | 99.72 | 99.37 | 1.13% | 19,012 |
| Feb 27, 2025 | 98.94 | 99.64 | 98.48 | 98.61 | 98.26 | 0.23% | 20,700 |
| Feb 26, 2025 | 98.79 | 99.05 | 98.06 | 98.38 | 98.03 | -0.04% | 11,443 |
| Feb 25, 2025 | 97.75 | 98.57 | 97.75 | 98.42 | 98.07 | 0.63% | 18,313 |
| Feb 24, 2025 | 97.94 | 98.10 | 97.73 | 97.80 | 97.45 | -0.01% | 19,300 |
| Feb 21, 2025 | 98.60 | 98.60 | 97.75 | 97.81 | 97.46 | -0.72% | 14,800 |
| Feb 20, 2025 | 99.13 | 99.13 | 98.17 | 98.52 | 98.17 | -0.88% | 15,712 |
| Feb 19, 2025 | 98.66 | 99.44 | 98.66 | 99.39 | 99.04 | 0.75% | 20,900 |
| Feb 18, 2025 | 98.46 | 98.67 | 98.17 | 98.65 | 98.30 | 0.27% | 11,600 |
| Feb 14, 2025 | 98.78 | 98.78 | 98.32 | 98.38 | 98.03 | -0.47% | 15,041 |
| Feb 13, 2025 | 98.60 | 99.00 | 98.44 | 98.84 | 98.49 | -0.02% | 15,800 |
| Feb 12, 2025 | 99.00 | 99.00 | 98.56 | 98.86 | 98.51 | -0.37% | 9,913 |
| Feb 11, 2025 | 98.84 | 99.33 | 98.80 | 99.23 | 98.88 | 0.30% | 14,826 |
| Feb 10, 2025 | 99.08 | 99.08 | 98.67 | 98.93 | 98.58 | 0.78% | 20,015 |
| Feb 7, 2025 | 99.28 | 99.28 | 98.16 | 98.16 | 97.81 | -0.85% | 13,000 |
| Feb 6, 2025 | 99.59 | 99.70 | 98.77 | 99.00 | 98.65 | -0.37% | 18,000 |