TSX:VGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	98.36	99.41	98.25	99.33	99.33	0.70%	14,809
Feb 4, 2025	98.65	98.81	98.37	98.64	98.64	-1.51%	28,900
Feb 3, 2025	94.79	100.26	94.75	100.15	100.15	0.01%	124,700
Jan 31, 2025	100.82	100.82	99.84	100.14	100.14	0.06%	24,900
Jan 30, 2025	99.16	100.54	99.16	100.08	100.08	1.29%	22,900
Jan 29, 2025	99.00	99.31	98.63	98.81	98.81	-0.01%	12,415
Jan 28, 2025	98.75	99.00	98.62	98.82	98.82	0.15%	10,300
Jan 27, 2025	98.35	98.76	98.00	98.67	98.67	-0.04%	11,324
Jan 24, 2025	98.90	98.99	98.69	98.71	98.71	-0.31%	20,102
Jan 23, 2025	98.72	99.02	98.30	99.02	99.02	0.53%	24,033
Jan 22, 2025	98.20	98.65	98.20	98.50	98.50	0.31%	13,400
Jan 21, 2025	98.50	98.50	97.89	98.20	98.20	0.10%	25,300
Jan 20, 2025	98.16	98.16	97.45	98.10	98.10	-0.01%	12,300
Jan 17, 2025	98.07	98.24	97.50	98.11	98.11	1.04%	17,600
Jan 16, 2025	96.93	97.13	96.62	97.10	97.10	0.71%	20,200
Jan 15, 2025	95.50	96.48	95.50	96.42	96.42	1.02%	13,535
Jan 14, 2025	95.52	95.52	94.81	95.45	95.45	0.19%	8,835
Jan 13, 2025	94.44	95.27	94.44	95.27	95.27	0.45%	11,200
Jan 10, 2025	95.41	95.41	94.63	94.84	94.84	-0.94%	25,614
Jan 9, 2025	95.79	96.11	95.64	95.74	95.74	-0.15%	16,700
Jan 8, 2025	95.66	95.88	95.26	95.88	95.88	0.50%	13,204
Jan 7, 2025	95.96	95.96	95.30	95.40	95.40	-0.25%	16,200
Jan 6, 2025	95.84	96.58	95.43	95.64	95.64	-0.78%	16,329
Jan 3, 2025	96.07	96.68	95.80	96.39	96.39	0.89%	20,218
Jan 2, 2025	96.80	96.90	95.24	95.54	95.54	-0.33%	18,200
Dec 31, 2024	96.37	96.37	95.73	95.86	95.86	0.05%	8,445
Dec 30, 2024	96.95	96.95	95.69	95.81	95.81	-1.60%	7,800
Dec 27, 2024	97.88	98.04	97.31	97.37	97.06	-0.32%	7,000
Dec 24, 2024	96.71	97.68	96.71	97.68	97.37	0.90%	6,700
Dec 23, 2024	96.78	96.84	96.24	96.81	96.51	0.31%	23,700
Dec 20, 2024	95.27	97.00	95.27	96.51	96.21	0.74%	40,015
Dec 19, 2024	96.30	96.51	95.74	95.80	95.50	-0.63%	13,405
Dec 18, 2024	98.04	98.15	96.41	96.41	96.11	-1.55%	22,402
Dec 17, 2024	98.02	98.15	97.71	97.93	97.62	-0.30%	15,900
Dec 16, 2024	98.17	98.50	98.12	98.22	97.91	0.28%	12,100
Dec 13, 2024	97.64	97.99	97.61	97.95	97.64	0.88%	10,900
Dec 12, 2024	97.33	97.33	96.87	97.10	96.79	0.09%	8,504
Dec 11, 2024	97.32	97.42	96.81	97.01	96.71	0.02%	9,403
Dec 10, 2024	97.39	97.39	96.82	96.99	96.69	-0.46%	14,135
Dec 9, 2024	97.74	97.74	97.29	97.44	97.13	-0.35%	6,900
Dec 6, 2024	97.39	98.02	97.39	97.78	97.47	0.94%	12,213
Dec 5, 2024	97.40	97.40	96.84	96.87	96.57	-0.52%	13,200
Dec 4, 2024	97.68	97.68	97.27	97.38	97.07	-0.30%	12,500
Dec 3, 2024	97.71	97.74	97.34	97.67	97.36	-0.06%	15,819
Dec 2, 2024	98.00	98.00	97.54	97.73	97.42	0.02%	18,900
Nov 29, 2024	97.64	97.95	97.53	97.71	97.40	0.16%	18,600
Nov 28, 2024	97.44	97.94	97.40	97.55	97.24	0.21%	17,700
Nov 27, 2024	98.01	98.01	97.35	97.35	97.04	-0.46%	19,000
Nov 26, 2024	99.41	99.41	97.36	97.80	97.49	0.72%	6,846
Nov 25, 2024	96.94	97.16	96.89	97.10	96.79	0.68%	12,900
Nov 22, 2024	95.77	96.44	95.77	96.44	96.14	0.82%	10,900
Nov 21, 2024	94.92	95.76	94.55	95.66	95.36	1.08%	12,442
Nov 20, 2024	94.86	94.86	94.12	94.64	94.34	0.24%	8,100
Nov 19, 2024	94.50	94.74	94.20	94.41	94.11	-0.77%	17,500
Nov 18, 2024	95.41	95.49	95.06	95.14	94.84	-0.21%	11,649
Nov 15, 2024	95.60	95.70	95.20	95.34	95.04	-0.54%	13,000
Nov 14, 2024	96.32	96.32	95.75	95.86	95.56	-0.26%	18,015
Nov 13, 2024	95.72	96.25	95.72	96.11	95.81	0.42%	9,100
Nov 12, 2024	96.30	96.30	95.62	95.71	95.41	-0.44%	14,900
Nov 11, 2024	96.53	96.63	96.13	96.13	95.83	-0.05%	8,000
Nov 8, 2024	95.76	96.52	95.76	96.18	95.88	0.99%	15,500
Nov 7, 2024	95.22	95.31	95.08	95.24	94.94	-0.36%	12,000
Nov 6, 2024	95.57	95.63	94.85	95.58	95.28	3.32%	12,900
Nov 5, 2024	92.08	92.56	91.95	92.51	92.22	0.41%	11,900
Nov 4, 2024	92.70	92.70	92.00	92.13	91.84	-0.52%	11,339
Nov 1, 2024	92.70	92.97	92.54	92.61	92.32	0.43%	8,800
Oct 31, 2024	93.00	93.00	92.21	92.21	91.92	-1.12%	11,400
Oct 30, 2024	93.61	93.72	93.25	93.25	92.96	-0.28%	8,700
Oct 29, 2024	93.43	93.80	93.21	93.51	93.22	-0.05%	8,200
Oct 28, 2024	93.61	93.69	93.51	93.56	93.27	0.41%	8,700
Oct 25, 2024	93.72	93.73	93.17	93.18	92.89	-0.24%	7,412
Oct 24, 2024	93.49	93.49	93.18	93.40	93.11	-0.17%	9,433
Oct 23, 2024	93.92	94.04	93.18	93.56	93.27	-0.43%	14,900
Oct 22, 2024	94.00	94.04	93.58	93.96	93.66	-0.31%	6,600
Oct 21, 2024	94.79	94.79	94.12	94.25	93.95	-0.42%	10,600
Oct 18, 2024	94.70	94.79	94.35	94.65	94.35	0.15%	13,938
Oct 17, 2024	94.58	94.64	94.40	94.51	94.21	0.35%	12,100
Oct 16, 2024	94.06	94.30	93.80	94.18	93.88	0.18%	6,900
Oct 15, 2024	95.00	95.00	94.00	94.01	93.71	0.41%	10,200
Oct 11, 2024	93.04	93.65	93.04	93.63	93.34	0.93%	11,346
Oct 10, 2024	93.06	93.06	92.61	92.77	92.48	-0.19%	11,616
Oct 9, 2024	91.64	92.96	91.64	92.95	92.66	1.52%	20,600
Oct 8, 2024	90.91	91.58	90.91	91.56	91.27	1.03%	13,200
Oct 7, 2024	91.10	91.17	90.58	90.63	90.35	-0.55%	14,500
Oct 4, 2024	91.36	91.36	90.69	91.13	90.84	0.60%	12,710
Oct 3, 2024	90.56	90.61	90.28	90.59	90.31	0.11%	9,400
Oct 2, 2024	90.49	90.62	90.10	90.49	90.21	0.01%	11,008
Oct 1, 2024	91.10	91.10	90.30	90.48	90.20	-0.72%	9,000
Sep 30, 2024	90.83	91.14	90.55	91.14	90.85	0.29%	7,800
Sep 27, 2024	90.92	91.10	90.75	90.88	90.59	0.02%	12,100
Sep 26, 2024	90.65	90.90	90.61	90.86	90.29	0.45%	9,724
Sep 25, 2024	90.55	90.69	90.30	90.45	89.88	-0.12%	11,737
Sep 24, 2024	91.12	91.12	90.47	90.56	89.99	-0.60%	7,102
Sep 23, 2024	91.17	91.17	90.90	91.11	90.54	-0.20%	8,500
Sep 20, 2024	91.30	91.31	90.99	91.29	90.72	-0.01%	5,603
Sep 19, 2024	91.70	91.70	91.16	91.30	90.73	0.56%	14,520
Sep 18, 2024	91.04	91.16	90.66	90.79	90.22	-0.19%	11,200
Sep 17, 2024	91.37	91.37	90.71	90.96	90.39	-0.05%	11,000
Sep 16, 2024	90.78	91.01	90.76	91.01	90.44	0.41%	3,700
Sep 13, 2024	90.30	90.67	90.19	90.64	90.07	0.76%	6,400