Vanguard U.S. Dividend Appreciation Index ETF (TSX:VGG)
Canada · Delayed Price · Currency is CAD 102.05
+0.64 (0.63%)
Sep 11, 2025, 3:59 PM EDT
TSX:VGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 101.50 | 102.08 | 101.48 | 102.05 | 102.05 | 0.63% | 8,404 |
| Sep 10, 2025 | 100.85 | 101.41 | 100.85 | 101.41 | 101.41 | 1.10% | 8,300 |
| Sep 9, 2025 | 99.93 | 100.33 | 99.85 | 100.31 | 100.31 | 0.34% | 14,623 |
| Sep 8, 2025 | 99.65 | 99.98 | 99.65 | 99.97 | 99.97 | 0.08% | 7,520 |
| Sep 5, 2025 | 99.99 | 100.50 | 99.61 | 99.89 | 99.89 | 0.32% | 5,116 |
| Sep 4, 2025 | 98.91 | 99.57 | 98.91 | 99.57 | 99.57 | 0.88% | 6,300 |
| Sep 3, 2025 | 98.73 | 98.73 | 98.25 | 98.70 | 98.70 | 0.14% | 6,511 |
| Sep 2, 2025 | 98.30 | 98.56 | 98.00 | 98.56 | 98.56 | -0.01% | 6,034 |
| Aug 29, 2025 | 98.77 | 98.77 | 98.44 | 98.57 | 98.57 | -0.49% | 6,300 |
| Aug 28, 2025 | 99.16 | 99.16 | 98.77 | 99.06 | 99.06 | -0.10% | 8,232 |
| Aug 27, 2025 | 99.09 | 99.49 | 99.09 | 99.16 | 99.16 | -0.08% | 6,415 |
| Aug 26, 2025 | 98.90 | 99.26 | 98.79 | 99.24 | 99.24 | 0.22% | 6,521 |
| Aug 25, 2025 | 99.40 | 99.40 | 99.02 | 99.02 | 99.02 | -0.49% | 4,402 |
| Aug 22, 2025 | 99.29 | 100.00 | 99.29 | 99.51 | 99.51 | 0.58% | 10,800 |
| Aug 21, 2025 | 98.93 | 99.16 | 98.76 | 98.94 | 98.94 | -0.25% | 10,725 |
| Aug 20, 2025 | 98.89 | 99.24 | 98.73 | 99.19 | 99.19 | 0.38% | 6,600 |
| Aug 19, 2025 | 98.77 | 99.22 | 98.72 | 98.81 | 98.81 | 0.35% | 4,700 |
| Aug 18, 2025 | 98.42 | 98.71 | 98.35 | 98.47 | 98.47 | -0.07% | 7,900 |
| Aug 15, 2025 | 98.80 | 98.80 | 98.48 | 98.54 | 98.54 | -0.28% | 4,413 |
| Aug 14, 2025 | 98.28 | 98.82 | 98.20 | 98.82 | 98.82 | 0.51% | 7,810 |
| Aug 13, 2025 | 97.97 | 98.38 | 97.97 | 98.32 | 98.32 | 0.43% | 11,200 |
| Aug 12, 2025 | 97.01 | 97.90 | 97.01 | 97.90 | 97.90 | 1.01% | 5,500 |
| Aug 11, 2025 | 97.17 | 97.35 | 96.92 | 96.92 | 96.92 | 0.05% | 11,200 |
| Aug 8, 2025 | 96.68 | 97.05 | 96.52 | 96.87 | 96.87 | 0.64% | 3,045 |
| Aug 7, 2025 | 97.26 | 97.26 | 96.21 | 96.25 | 96.25 | -0.55% | 8,213 |
| Aug 6, 2025 | 96.63 | 96.97 | 96.39 | 96.78 | 96.78 | 0.22% | 8,713 |
| Aug 5, 2025 | 97.19 | 97.19 | 96.57 | 96.57 | 96.57 | 0.81% | 10,803 |
| Aug 1, 2025 | 96.16 | 96.16 | 95.31 | 95.79 | 95.79 | -1.22% | 13,600 |
| Jul 31, 2025 | 97.89 | 98.31 | 96.96 | 96.97 | 96.97 | -0.85% | 7,326 |
| Jul 30, 2025 | 97.88 | 98.14 | 97.39 | 97.80 | 97.80 | 0.10% | 17,928 |
| Jul 29, 2025 | 97.73 | 97.87 | 97.52 | 97.70 | 97.70 | 0.12% | 3,745 |
| Jul 28, 2025 | 97.69 | 97.69 | 97.45 | 97.58 | 97.58 | 0.03% | 4,700 |
| Jul 25, 2025 | 97.00 | 97.65 | 97.00 | 97.55 | 97.55 | 0.83% | 10,535 |
| Jul 24, 2025 | 96.46 | 96.85 | 96.46 | 96.75 | 96.75 | 0.42% | 4,203 |
| Jul 23, 2025 | 96.20 | 96.39 | 96.08 | 96.35 | 96.35 | 0.44% | 6,800 |
| Jul 22, 2025 | 95.71 | 96.27 | 95.64 | 95.93 | 95.93 | -0.06% | 7,501 |
| Jul 21, 2025 | 96.40 | 96.62 | 95.99 | 95.99 | 95.99 | -0.29% | 7,542 |
| Jul 18, 2025 | 96.62 | 96.62 | 96.20 | 96.27 | 96.27 | -0.39% | 4,400 |
| Jul 17, 2025 | 96.42 | 96.77 | 96.36 | 96.65 | 96.65 | 0.93% | 7,300 |
| Jul 16, 2025 | 95.64 | 95.90 | 94.79 | 95.76 | 95.76 | 0.24% | 18,100 |
| Jul 15, 2025 | 96.09 | 96.32 | 95.50 | 95.53 | 95.53 | -0.70% | 5,529 |
| Jul 14, 2025 | 95.84 | 96.25 | 95.75 | 96.20 | 96.20 | 0.20% | 4,719 |
| Jul 11, 2025 | 96.00 | 96.09 | 95.77 | 96.01 | 96.01 | -0.41% | 6,528 |
| Jul 10, 2025 | 96.43 | 96.78 | 96.41 | 96.41 | 96.41 | -0.02% | 4,500 |
| Jul 9, 2025 | 96.15 | 96.43 | 95.92 | 96.43 | 96.43 | 0.48% | 8,600 |
| Jul 8, 2025 | 96.11 | 96.32 | 95.85 | 95.97 | 95.97 | 0.06% | 11,113 |
| Jul 7, 2025 | 96.00 | 96.45 | 95.78 | 95.91 | 95.91 | -0.07% | 12,900 |
| Jul 4, 2025 | 96.45 | 96.45 | 95.51 | 95.98 | 95.98 | -0.30% | 10,900 |
| Jul 3, 2025 | 95.64 | 96.35 | 95.63 | 96.27 | 96.27 | 0.81% | 22,000 |
| Jul 2, 2025 | 95.00 | 95.66 | 95.00 | 95.50 | 95.50 | 0.56% | 10,500 |