Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada flag Canada · Delayed Price · Currency is CAD
62.38
+0.91 (1.48%)
May 2, 2025, 3:59 PM EDT

TSX:VGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202562.1462.5162.0862.3862.381.48%7,327
May 1, 202561.8061.9461.4761.4761.47-0.50%4,327
Apr 30, 202561.2861.7960.6161.7861.780.52%7,200
Apr 29, 202561.2061.5761.0261.4661.460.42%4,600
Apr 28, 202561.0661.2360.6361.2061.200.28%7,916
Apr 25, 202560.4961.0360.4061.0361.030.35%5,114
Apr 24, 202560.2160.8259.9860.8260.821.13%2,840
Apr 23, 202560.6561.0859.9460.1460.140.77%63,500
Apr 22, 202558.7759.6858.7759.6859.682.23%9,300
Apr 21, 202559.3559.3557.9158.3858.38-2.05%5,829
Apr 17, 202559.5760.0559.3959.6059.600.61%15,500
Apr 16, 202559.8960.0258.9959.2459.24-1.74%10,141
Apr 15, 202560.4360.7860.2660.2960.29-0.18%4,000
Apr 14, 202560.2660.7160.0660.4060.400.89%12,205
Apr 11, 202558.0060.0158.0059.8759.871.56%11,300
Apr 10, 202560.7060.7057.6358.9558.95-2.45%31,602
Apr 9, 202555.5560.4355.5560.4360.437.49%38,500
Apr 8, 202558.8858.8955.5056.2256.22-1.26%18,221
Apr 7, 202555.0057.5854.9456.9456.94-0.65%95,330
Apr 4, 202559.7959.7957.3057.3157.31-5.65%23,900
Apr 3, 202561.7461.8360.7460.7460.74-3.56%17,500
Apr 2, 202562.3063.0262.3062.9862.980.57%4,834
Apr 1, 202562.4362.7662.1962.6262.62-0.24%11,426
Mar 31, 202561.8462.8161.8462.7762.770.93%4,500
Mar 28, 202562.6962.8362.0862.1962.19-1.36%11,300
Mar 27, 202563.0363.1862.7763.0563.05-0.43%4,718
Mar 26, 202563.6763.7063.1563.3263.100.03%37,105
Mar 25, 202563.5563.6663.3063.3063.08-0.42%4,300
Mar 24, 202563.1463.6163.1463.5763.351.15%3,625
Mar 21, 202562.7862.8562.4062.8562.63-0.33%4,100
Mar 20, 202562.7863.1762.7863.0662.84-0.46%2,800
Mar 19, 202562.9563.4262.8063.3563.131.00%3,800
Mar 18, 202562.9262.9262.5762.7262.50-0.92%2,137
Mar 17, 202562.4163.3362.4163.3063.081.30%5,220
Mar 14, 202561.9562.5761.8162.4962.271.48%7,626
Mar 13, 202562.2762.3461.4761.5861.36-1.08%7,904
Mar 12, 202563.0363.0362.0062.2562.03-0.89%7,617
Mar 11, 202563.2163.2162.3862.8162.59-1.09%11,907
Mar 10, 202564.1264.2463.1763.5063.27-1.54%7,300
Mar 7, 202564.0564.7263.8464.4964.260.69%6,526
Mar 6, 202564.6964.6963.7564.0563.82-0.99%23,600
Mar 5, 202564.2464.8863.9564.6964.460.86%8,900
Mar 4, 202564.5464.9864.1464.1463.91-1.47%6,800
Mar 3, 202566.0166.0164.8065.1064.87-0.84%9,316
Feb 28, 202564.9165.6564.7965.6565.421.20%6,600
Feb 27, 202565.2065.7464.8764.8764.64-0.66%6,732
Feb 26, 202564.6565.6964.6565.3065.07-0.24%1,639
Feb 25, 202565.5065.6365.1865.4665.230.29%7,201
Feb 24, 202565.4965.6365.2665.2765.04-0.26%5,500
Feb 21, 202566.1066.1065.3965.4465.21-1.04%3,900