Vanguard U.S. Dividend Appreciation Index ETF (TSX:VGG)
Canada · Delayed Price · Currency is CAD 113.87
-0.25 (-0.22%)
Sep 4, 2026, 3:53 PM EST
TSX:VGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 113.84 | 114.12 | 113.84 | 113.87 | 113.87 | -0.22% | 8,726 |
| Sep 3, 2026 | 113.35 | 114.20 | 113.29 | 114.12 | 114.12 | 0.33% | 7,536 |
| Sep 2, 2026 | 114.34 | 114.42 | 113.74 | 113.75 | 113.75 | -0.13% | 6,239 |
| Sep 1, 2026 | 114.35 | 114.46 | 113.90 | 113.90 | 113.90 | -0.31% | 12,354 |
| Aug 31, 2026 | 114.60 | 114.60 | 114.07 | 114.25 | 114.25 | -0.77% | 10,770 |
| Aug 28, 2026 | 114.80 | 115.37 | 114.80 | 115.14 | 115.14 | 0.45% | 3,388 |
| Aug 27, 2026 | 114.65 | 114.93 | 114.48 | 114.62 | 114.62 | -0.69% | 4,027 |
| Aug 26, 2026 | 115.07 | 115.44 | 115.07 | 115.42 | 115.42 | 0.39% | 4,644 |
| Aug 25, 2026 | 115.27 | 115.27 | 114.81 | 114.97 | 114.97 | -0.21% | 11,170 |
| Aug 24, 2026 | 114.86 | 115.24 | 114.76 | 115.21 | 115.21 | 0.82% | 7,874 |
| Aug 21, 2026 | 114.10 | 114.47 | 113.87 | 114.27 | 114.27 | 0.40% | 6,097 |
| Aug 20, 2026 | 114.27 | 114.67 | 113.81 | 113.82 | 113.82 | -1.27% | 14,191 |
| Aug 19, 2026 | 115.66 | 115.95 | 115.12 | 115.28 | 115.28 | -0.42% | 4,444 |
| Aug 18, 2026 | 115.29 | 115.87 | 115.29 | 115.77 | 115.77 | 0.23% | 9,405 |
| Aug 17, 2026 | 115.59 | 115.72 | 115.41 | 115.51 | 115.51 | -0.30% | 6,094 |
| Aug 14, 2026 | 116.24 | 116.24 | 115.78 | 115.86 | 115.86 | -0.97% | 6,475 |
| Aug 13, 2026 | 117.07 | 117.33 | 116.71 | 116.99 | 116.99 | 0.16% | 7,919 |
| Aug 12, 2026 | 116.35 | 116.97 | 116.32 | 116.80 | 116.80 | 0.35% | 11,309 |
| Aug 11, 2026 | 116.72 | 117.01 | 116.36 | 116.39 | 116.39 | -0.30% | 9,513 |
| Aug 10, 2026 | 116.43 | 116.74 | 116.28 | 116.74 | 116.74 | 0.24% | 12,565 |
| Aug 7, 2026 | 116.06 | 116.46 | 116.01 | 116.46 | 116.46 | -0.16% | 9,641 |
| Aug 6, 2026 | 117.01 | 117.01 | 116.41 | 116.65 | 116.65 | 0.04% | 24,664 |
| Aug 5, 2026 | 117.00 | 117.33 | 116.41 | 116.60 | 116.60 | -0.25% | 16,749 |
| Aug 4, 2026 | 115.20 | 116.92 | 115.20 | 116.89 | 116.89 | 2.23% | 5,801 |
| Jul 31, 2026 | 114.52 | 114.52 | 113.46 | 114.34 | 114.34 | -0.16% | 4,529 |
| Jul 30, 2026 | 114.68 | 114.68 | 113.60 | 114.52 | 114.52 | 0.26% | 5,662 |
| Jul 29, 2026 | 115.94 | 115.94 | 114.17 | 114.22 | 114.22 | -1.67% | 6,232 |
| Jul 28, 2026 | 115.73 | 116.31 | 115.73 | 116.16 | 116.16 | 0.78% | 5,134 |
| Jul 27, 2026 | 115.59 | 115.59 | 114.86 | 115.26 | 115.26 | 0.68% | 19,989 |
| Jul 24, 2026 | 114.12 | 114.61 | 114.10 | 114.48 | 114.48 | 0.53% | 4,422 |
| Jul 23, 2026 | 112.86 | 113.88 | 112.86 | 113.88 | 113.88 | 0.02% | 7,595 |
| Jul 22, 2026 | 113.56 | 113.98 | 113.56 | 113.86 | 113.86 | -0.02% | 5,143 |
| Jul 21, 2026 | 113.28 | 113.88 | 112.99 | 113.88 | 113.88 | 0.81% | 6,988 |
| Jul 20, 2026 | 113.50 | 113.69 | 112.96 | 112.96 | 112.96 | -0.34% | 13,004 |
| Jul 17, 2026 | 113.67 | 114.23 | 113.20 | 113.35 | 113.35 | -0.85% | 10,562 |
| Jul 16, 2026 | 113.19 | 114.32 | 113.19 | 114.32 | 114.32 | 0.78% | 6,942 |
| Jul 15, 2026 | 113.78 | 113.84 | 113.37 | 113.44 | 113.44 | -0.19% | 19,616 |
| Jul 14, 2026 | 114.06 | 114.13 | 113.66 | 113.66 | 113.66 | -1.13% | 20,697 |
| Jul 13, 2026 | 115.05 | 115.17 | 114.73 | 114.96 | 114.96 | -0.23% | 16,822 |
| Jul 10, 2026 | 114.95 | 115.24 | 114.67 | 115.22 | 115.22 | 0.18% | 13,939 |
| Jul 9, 2026 | 114.97 | 115.24 | 114.94 | 115.01 | 115.01 | 0.48% | 7,993 |
| Jul 8, 2026 | 114.83 | 114.84 | 114.46 | 114.46 | 114.46 | -0.87% | 18,909 |
| Jul 7, 2026 | 115.82 | 115.82 | 115.32 | 115.46 | 115.46 | -0.10% | 4,603 |
| Jul 6, 2026 | 115.84 | 115.84 | 115.31 | 115.57 | 115.57 | -0.27% | 11,902 |
| Jul 3, 2026 | 115.93 | 117.74 | 115.08 | 115.88 | 115.88 | 0.71% | 9,084 |
| Jul 2, 2026 | 114.81 | 115.15 | 114.56 | 115.06 | 115.06 | 0.58% | 22,193 |
| Jun 30, 2026 | 114.00 | 114.73 | 114.00 | 114.40 | 114.40 | -0.28% | 8,517 |
| Jun 29, 2026 | 114.05 | 114.72 | 113.90 | 114.72 | 114.72 | 1.22% | 4,509 |
| Jun 26, 2026 | 112.72 | 113.72 | 112.72 | 113.34 | 113.34 | 0.01% | 6,803 |
| Jun 25, 2026 | 114.17 | 114.63 | 113.55 | 113.65 | 113.32 | 0.04% | 6,231 |