Vanguard U.S. Dividend Appreciation Index ETF (TSX:VGG)
Canada
· Delayed Price · Currency is CAD 92.55
-1.24 (-1.32%)
Jun 13, 2025, 3:59 PM EDT
TSX:VGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 93.15 | 93.15 | 92.50 | 92.55 | 92.55 | -1.32% | 8,723 |
| Jun 12, 2025 | 93.24 | 93.79 | 93.11 | 93.79 | 93.79 | 0.32% | 8,720 |
| Jun 11, 2025 | 93.84 | 93.95 | 93.45 | 93.49 | 93.49 | -0.37% | 3,600 |
| Jun 10, 2025 | 93.39 | 93.84 | 93.30 | 93.84 | 93.84 | 0.55% | 10,300 |
| Jun 9, 2025 | 93.31 | 93.51 | 93.03 | 93.33 | 93.33 | -0.16% | 4,200 |
| Jun 6, 2025 | 93.31 | 93.68 | 93.15 | 93.48 | 93.48 | 0.87% | 8,446 |
| Jun 5, 2025 | 93.00 | 93.17 | 92.49 | 92.67 | 92.67 | -0.55% | 18,848 |
| Jun 4, 2025 | 93.51 | 93.63 | 93.17 | 93.18 | 93.18 | -0.17% | 4,600 |
| Jun 3, 2025 | 92.81 | 93.39 | 92.73 | 93.34 | 93.34 | 0.71% | 8,406 |
| Jun 2, 2025 | 92.31 | 92.69 | 91.70 | 92.68 | 92.68 | 0.05% | 9,824 |
| May 30, 2025 | 92.44 | 92.73 | 92.00 | 92.63 | 92.63 | -0.09% | 12,220 |
| May 29, 2025 | 92.88 | 92.88 | 92.18 | 92.71 | 92.71 | 0.17% | 8,500 |
| May 28, 2025 | 93.19 | 93.28 | 92.55 | 92.55 | 92.55 | -0.48% | 8,211 |
| May 27, 2025 | 92.03 | 93.00 | 91.85 | 93.00 | 93.00 | 0.92% | 9,631 |
| May 26, 2025 | 91.01 | 92.15 | 91.01 | 92.15 | 92.15 | 1.52% | 5,625 |
| May 23, 2025 | 91.00 | 91.02 | 90.58 | 90.77 | 90.77 | -1.33% | 15,700 |
| May 22, 2025 | 92.30 | 92.49 | 91.84 | 91.99 | 91.99 | -0.44% | 11,000 |
| May 21, 2025 | 94.00 | 94.00 | 92.18 | 92.40 | 92.40 | -2.05% | 11,241 |
| May 20, 2025 | 94.74 | 94.74 | 94.03 | 94.33 | 94.33 | -0.32% | 10,300 |
| May 16, 2025 | 94.03 | 94.68 | 93.93 | 94.63 | 94.63 | 0.80% | 8,400 |
| May 15, 2025 | 92.95 | 93.91 | 92.95 | 93.88 | 93.88 | 1.08% | 8,829 |
| May 14, 2025 | 93.12 | 93.30 | 92.76 | 92.88 | 92.88 | -0.38% | 12,638 |
| May 13, 2025 | 93.99 | 94.07 | 93.23 | 93.23 | 93.23 | -0.55% | 10,026 |
| May 12, 2025 | 93.63 | 93.87 | 93.19 | 93.75 | 93.75 | 2.75% | 13,401 |
| May 9, 2025 | 91.55 | 91.55 | 91.09 | 91.24 | 91.24 | 0.04% | 4,411 |
| May 8, 2025 | 91.00 | 92.02 | 90.76 | 91.20 | 91.20 | 0.83% | 10,549 |
| May 7, 2025 | 89.83 | 90.67 | 89.63 | 90.45 | 90.45 | 1.12% | 6,249 |
| May 6, 2025 | 90.21 | 90.21 | 89.44 | 89.45 | 89.45 | -1.13% | 9,306 |
| May 5, 2025 | 90.37 | 90.97 | 90.25 | 90.47 | 90.47 | -0.44% | 10,027 |
| May 2, 2025 | 90.21 | 91.00 | 90.20 | 90.87 | 90.87 | 0.73% | 7,944 |
| May 1, 2025 | 89.61 | 90.30 | 89.61 | 90.21 | 90.21 | 0.53% | 5,100 |
| Apr 30, 2025 | 89.30 | 89.73 | 88.17 | 89.73 | 89.73 | 0.07% | 7,400 |
| Apr 29, 2025 | 88.77 | 89.79 | 88.77 | 89.67 | 89.67 | 0.71% | 5,346 |
| Apr 28, 2025 | 89.09 | 89.27 | 88.37 | 89.04 | 89.04 | -0.06% | 10,900 |
| Apr 25, 2025 | 88.64 | 89.09 | 88.00 | 89.09 | 89.09 | 0.26% | 9,526 |
| Apr 24, 2025 | 87.64 | 88.89 | 87.45 | 88.86 | 88.86 | 1.09% | 10,900 |
| Apr 23, 2025 | 88.28 | 89.07 | 87.57 | 87.90 | 87.90 | 1.29% | 23,600 |
| Apr 22, 2025 | 85.51 | 86.78 | 85.51 | 86.78 | 86.78 | 2.23% | 11,103 |
| Apr 21, 2025 | 85.50 | 85.53 | 84.09 | 84.89 | 84.89 | -2.31% | 29,900 |
| 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 |