Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada · Delayed Price · Currency is CAD 69.14
+0.19 (0.28%)
Oct 17, 2025, 3:59 PM EDT
TSX:VGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 68.70 | 69.24 | 68.70 | 69.14 | 69.14 | 0.28% | 3,829 |
| Oct 16, 2025 | 69.62 | 69.62 | 68.72 | 68.95 | 68.95 | -1.01% | 4,500 |
| Oct 15, 2025 | 69.85 | 70.12 | 69.20 | 69.65 | 69.65 | 0.66% | 5,724 |
| Oct 14, 2025 | 68.24 | 69.54 | 68.24 | 69.19 | 69.19 | 1.45% | 8,600 |
| Oct 10, 2025 | 69.48 | 69.76 | 68.20 | 68.20 | 68.20 | -1.87% | 9,800 |
| Oct 9, 2025 | 69.76 | 69.76 | 69.40 | 69.50 | 69.50 | -0.50% | 5,407 |
| Oct 8, 2025 | 69.66 | 69.92 | 69.66 | 69.85 | 69.85 | 0.53% | 2,200 |
| Oct 7, 2025 | 70.05 | 70.05 | 69.48 | 69.48 | 69.48 | -0.49% | 2,341 |
| Oct 6, 2025 | 70.00 | 70.00 | 69.82 | 69.82 | 69.82 | -0.26% | 3,232 |
| Oct 3, 2025 | 70.15 | 70.15 | 70.00 | 70.00 | 70.00 | 0.59% | 1,924 |
| Oct 2, 2025 | 69.52 | 69.64 | 69.44 | 69.59 | 69.59 | 0.09% | 3,000 |
| Oct 1, 2025 | 69.32 | 69.53 | 69.31 | 69.53 | 69.53 | 0.45% | 2,700 |
| Sep 30, 2025 | 68.57 | 69.22 | 68.57 | 69.22 | 69.22 | 0.70% | 4,423 |
| Sep 29, 2025 | 68.90 | 68.90 | 68.72 | 68.74 | 68.74 | -0.51% | 1,805 |
| Sep 26, 2025 | 68.91 | 69.09 | 68.88 | 69.09 | 68.89 | 0.48% | 2,303 |
| Sep 25, 2025 | 68.59 | 68.93 | 68.58 | 68.76 | 68.56 | -0.61% | 8,201 |
| Sep 24, 2025 | 68.60 | 69.28 | 68.60 | 69.18 | 68.98 | -0.13% | 5,700 |
| Sep 23, 2025 | 69.29 | 69.34 | 69.20 | 69.27 | 69.07 | -0.32% | 2,300 |
| Sep 22, 2025 | 68.89 | 69.53 | 68.89 | 69.49 | 69.29 | 0.12% | 3,428 |
| Sep 19, 2025 | 69.51 | 69.51 | 69.04 | 69.41 | 69.21 | 0.33% | 4,100 |
| Sep 18, 2025 | 69.10 | 69.39 | 69.07 | 69.18 | 68.98 | 0.06% | 4,032 |
| Sep 17, 2025 | 69.33 | 69.49 | 69.01 | 69.14 | 68.94 | 0.03% | 6,549 |
| Sep 16, 2025 | 69.33 | 69.33 | 69.03 | 69.12 | 68.92 | -0.04% | 2,145 |
| Sep 15, 2025 | 69.10 | 69.33 | 69.09 | 69.15 | 68.95 | -0.23% | 4,500 |
| Sep 12, 2025 | 69.38 | 69.44 | 69.25 | 69.31 | 69.11 | -0.29% | 8,000 |
| Sep 11, 2025 | 68.95 | 69.54 | 68.95 | 69.51 | 69.31 | 0.91% | 5,500 |
| Sep 10, 2025 | 68.54 | 68.96 | 68.54 | 68.88 | 68.68 | 1.01% | 4,511 |
| Sep 9, 2025 | 68.02 | 68.28 | 68.02 | 68.19 | 68.00 | -0.12% | 4,230 |
| Sep 8, 2025 | 68.00 | 68.27 | 67.99 | 68.27 | 68.08 | 0.46% | 2,703 |
| Sep 5, 2025 | 67.89 | 68.57 | 67.86 | 67.96 | 67.77 | 0.04% | 1,500 |
| Sep 4, 2025 | 67.46 | 67.94 | 67.46 | 67.93 | 67.74 | 0.73% | 3,937 |
| Sep 3, 2025 | 67.41 | 67.44 | 67.22 | 67.44 | 67.25 | 0.07% | 7,442 |
| Sep 2, 2025 | 67.32 | 67.43 | 67.00 | 67.39 | 67.20 | -0.40% | 7,722 |
| Aug 29, 2025 | 68.01 | 68.01 | 67.61 | 67.66 | 67.46 | -0.34% | 3,037 |
| Aug 28, 2025 | 67.97 | 67.97 | 67.88 | 67.89 | 67.69 | 0.03% | 922 |
| Aug 27, 2025 | 67.39 | 67.87 | 67.39 | 67.87 | 67.67 | 0.27% | 2,006 |
| Aug 26, 2025 | 67.41 | 67.69 | 67.41 | 67.69 | 67.49 | 0.13% | 1,700 |
| Aug 25, 2025 | 67.64 | 67.77 | 67.58 | 67.60 | 67.40 | -0.44% | 2,700 |
| Aug 22, 2025 | 67.27 | 68.14 | 67.27 | 67.90 | 67.70 | 1.10% | 3,512 |
| Aug 21, 2025 | 67.14 | 67.32 | 67.09 | 67.16 | 66.97 | -0.53% | 2,300 |
| Aug 20, 2025 | 67.47 | 67.53 | 67.24 | 67.52 | 67.32 | 0.30% | 1,800 |
| Aug 19, 2025 | 67.50 | 67.60 | 67.26 | 67.32 | 67.13 | 0.04% | 2,800 |
| Aug 18, 2025 | 67.38 | 67.38 | 67.25 | 67.29 | 67.10 | -0.10% | 4,007 |
| Aug 15, 2025 | 67.32 | 67.46 | 67.32 | 67.36 | 67.17 | -0.28% | 3,900 |
| Aug 14, 2025 | 67.28 | 67.55 | 67.25 | 67.55 | 67.35 | 0.09% | 1,209 |
| Aug 13, 2025 | 67.17 | 67.49 | 67.17 | 67.49 | 67.29 | 0.72% | 2,100 |
| Aug 12, 2025 | 66.58 | 67.03 | 66.58 | 67.01 | 66.82 | 0.92% | 2,429 |
| Aug 11, 2025 | 66.58 | 66.67 | 66.39 | 66.40 | 66.21 | -0.27% | 2,537 |
| Aug 8, 2025 | 66.60 | 66.61 | 66.43 | 66.58 | 66.39 | 0.63% | 4,800 |
| Aug 7, 2025 | 66.99 | 66.99 | 66.06 | 66.16 | 65.97 | -0.51% | 3,332 |