Vanguard U.S. Dividend Appreciation Index ETF (TSX:VGG)
Canada flag Canada · Delayed Price · Currency is CAD
95.53
-0.67 (-0.70%)
Jul 15, 2025, 3:59 PM EDT

TSX:VGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 2025 95.07 95.07 94.57 94.97 94.97 -0.20% 6,300
Jun 27, 2025 94.56 95.46 94.56 95.16 94.87 0.69% 19,900
Jun 26, 2025 94.23 94.51 94.20 94.51 94.23 0.04% 7,128
Jun 25, 2025 94.80 94.80 94.44 94.47 94.19 -0.39% 5,800
Jun 24, 2025 93.97 95.00 93.97 94.84 94.56 0.88% 11,700
Jun 23, 2025 93.48 94.01 93.10 94.01 93.73 0.98% 12,208
Jun 20, 2025 93.46 93.46 92.80 93.10 92.82 0.15% 17,500
Jun 19, 2025 92.76 92.96 92.20 92.96 92.68 0.16% 11,600
Jun 18, 2025 92.73 93.43 92.73 92.81 92.53 0.18% 8,200
Jun 17, 2025 92.90 92.91 92.53 92.64 92.36 -0.29% 19,025
Jun 16, 2025 92.64 93.25 92.64 92.91 92.63 0.39% 8,100
Jun 13, 2025 93.15 93.15 92.50 92.55 92.27 -1.32% 8,723
Jun 12, 2025 93.24 93.79 93.11 93.79 93.51 0.32% 8,720
Jun 11, 2025 93.84 93.95 93.45 93.49 93.21 -0.37% 3,600
Jun 10, 2025 93.39 93.84 93.30 93.84 93.56 0.55% 10,300
Jun 9, 2025 93.31 93.51 93.03 93.33 93.05 -0.16% 4,200
Jun 6, 2025 93.31 93.68 93.15 93.48 93.20 0.87% 8,446
Jun 5, 2025 93.00 93.17 92.49 92.67 92.39 -0.55% 18,848
Jun 4, 2025 93.51 93.63 93.17 93.18 92.90 -0.17% 4,600
Jun 3, 2025 92.81 93.39 92.73 93.34 93.06 0.71% 8,406
Jun 2, 2025 92.31 92.69 91.70 92.68 92.40 0.05% 9,824
May 30, 2025 92.44 92.73 92.00 92.63 92.35 -0.09% 12,220
May 29, 2025 92.88 92.88 92.18 92.71 92.43 0.17% 8,500
May 28, 2025 93.19 93.28 92.55 92.55 92.27 -0.48% 8,211
May 27, 2025 92.03 93.00 91.85 93.00 92.72 0.92% 9,631
May 26, 2025 91.01 92.15 91.01 92.15 91.87 1.52% 5,625
May 23, 2025 91.00 91.02 90.58 90.77 90.50 -1.33% 15,700
May 22, 2025 92.30 92.49 91.84 91.99 91.71 -0.44% 11,000
May 21, 2025 94.00 94.00 92.18 92.40 92.12 -2.05% 11,241
May 20, 2025 94.74 94.74 94.03 94.33 94.05 -0.32% 10,300
May 16, 2025 94.03 94.68 93.93 94.63 94.35 0.80% 8,400
May 15, 2025 92.95 93.91 92.95 93.88 93.60 1.08% 8,829
May 14, 2025 93.12 93.30 92.76 92.88 92.60 -0.38% 12,638
May 13, 2025 93.99 94.07 93.23 93.23 92.95 -0.55% 10,026
May 12, 2025 93.63 93.87 93.19 93.75 93.47 2.75% 13,401
May 9, 2025 91.55 91.55 91.09 91.24 90.97 0.04% 4,411
May 8, 2025 91.00 92.02 90.76 91.20 90.93 0.83% 10,549
May 7, 2025 89.83 90.67 89.63 90.45 90.17 1.12% 6,249
May 6, 2025 90.21 90.21 89.44 89.45 89.18 -1.13% 9,306
May 5, 2025 90.37 90.97 90.25 90.47 90.20 -0.44% 10,027