Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada
· Delayed Price · Currency is CAD 62.60
-0.32 (-0.51%)
May 23, 2025, 12:57 PM EDT
TSX:VGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 62.83 | 63.25 | 62.83 | 62.92 | 62.92 | -0.44% | 4,527 |
| May 21, 2025 | 64.01 | 64.01 | 63.12 | 63.20 | 63.20 | -1.60% | 3,800 |
| May 20, 2025 | 64.21 | 64.34 | 64.06 | 64.23 | 64.23 | -0.12% | 3,500 |
| May 16, 2025 | 64.05 | 64.31 | 63.81 | 64.31 | 64.31 | 0.85% | 5,000 |
| May 15, 2025 | 63.13 | 63.78 | 63.13 | 63.77 | 63.77 | 0.97% | 2,200 |
| May 14, 2025 | 63.56 | 63.56 | 63.09 | 63.16 | 63.16 | -0.54% | 3,246 |
| May 13, 2025 | 63.66 | 63.71 | 63.50 | 63.50 | 63.50 | -0.11% | 4,300 |
| May 12, 2025 | 63.54 | 63.61 | 63.19 | 63.57 | 63.57 | 2.30% | 6,013 |
| May 9, 2025 | 62.20 | 62.22 | 62.05 | 62.14 | 62.14 | -0.37% | 3,400 |
| May 8, 2025 | 62.15 | 62.81 | 62.02 | 62.37 | 62.37 | 0.81% | 7,313 |
| May 7, 2025 | 61.75 | 62.19 | 61.71 | 61.87 | 61.87 | 0.28% | 8,030 |
| May 6, 2025 | 62.49 | 62.49 | 61.56 | 61.70 | 61.70 | -0.96% | 9,700 |
| May 5, 2025 | 61.94 | 62.44 | 61.94 | 62.30 | 62.30 | -0.13% | 3,100 |
| May 2, 2025 | 62.14 | 62.51 | 62.08 | 62.38 | 62.38 | 1.48% | 7,327 |
| May 1, 2025 | 61.80 | 61.94 | 61.47 | 61.47 | 61.47 | -0.50% | 4,327 |
| Apr 30, 2025 | 61.28 | 61.79 | 60.61 | 61.78 | 61.78 | 0.52% | 7,200 |
| Apr 29, 2025 | 61.20 | 61.57 | 61.02 | 61.46 | 61.46 | 0.42% | 4,600 |
| Apr 28, 2025 | 61.06 | 61.23 | 60.63 | 61.20 | 61.20 | 0.28% | 7,916 |
| Apr 25, 2025 | 60.49 | 61.03 | 60.40 | 61.03 | 61.03 | 0.35% | 5,114 |
| Apr 24, 2025 | 60.21 | 60.82 | 59.98 | 60.82 | 60.82 | 1.13% | 2,840 |
| Apr 23, 2025 | 60.65 | 61.08 | 59.94 | 60.14 | 60.14 | 0.77% | 63,500 |
| Apr 22, 2025 | 58.77 | 59.68 | 58.77 | 59.68 | 59.68 | 2.23% | 9,300 |
| Apr 21, 2025 | 59.35 | 59.35 | 57.91 | 58.38 | 58.38 | -2.05% | 5,829 |
| Apr 17, 2025 | 59.57 | 60.05 | 59.39 | 59.60 | 59.60 | 0.61% | 15,500 |
| Apr 16, 2025 | 59.89 | 60.02 | 58.99 | 59.24 | 59.24 | -1.74% | 10,141 |
| Apr 15, 2025 | 60.43 | 60.78 | 60.26 | 60.29 | 60.29 | -0.18% | 4,000 |
| Apr 14, 2025 | 60.26 | 60.71 | 60.06 | 60.40 | 60.40 | 0.89% | 12,205 |
| Apr 11, 2025 | 58.00 | 60.01 | 58.00 | 59.87 | 59.87 | 1.56% | 11,300 |
| Apr 10, 2025 | 60.70 | 60.70 | 57.63 | 58.95 | 58.95 | -2.45% | 31,602 |
| Apr 9, 2025 | 55.55 | 60.43 | 55.55 | 60.43 | 60.43 | 7.49% | 38,500 |
| Apr 8, 2025 | 58.88 | 58.89 | 55.50 | 56.22 | 56.22 | -1.26% | 18,221 |
| Apr 7, 2025 | 55.00 | 57.58 | 54.94 | 56.94 | 56.94 | -0.65% | 95,330 |
| Apr 4, 2025 | 59.79 | 59.79 | 57.30 | 57.31 | 57.31 | -5.65% | 23,900 |
| Apr 3, 2025 | 61.74 | 61.83 | 60.74 | 60.74 | 60.74 | -3.56% | 17,500 |
| Apr 2, 2025 | 62.30 | 63.02 | 62.30 | 62.98 | 62.98 | 0.57% | 4,834 |
| Apr 1, 2025 | 62.43 | 62.76 | 62.19 | 62.62 | 62.62 | -0.24% | 11,426 |
| Mar 31, 2025 | 61.84 | 62.81 | 61.84 | 62.77 | 62.77 | 0.93% | 4,500 |
| Mar 28, 2025 | 62.69 | 62.83 | 62.08 | 62.19 | 62.19 | -1.36% | 11,300 |
| Mar 27, 2025 | 63.03 | 63.18 | 62.77 | 63.05 | 63.05 | -0.43% | 4,718 |
| Mar 26, 2025 | 63.67 | 63.70 | 63.15 | 63.32 | 63.10 | 0.03% | 37,105 |
| Mar 25, 2025 | 63.55 | 63.66 | 63.30 | 63.30 | 63.08 | -0.42% | 4,300 |
| Mar 24, 2025 | 63.14 | 63.61 | 63.14 | 63.57 | 63.35 | 1.15% | 3,625 |
| Mar 21, 2025 | 62.78 | 62.85 | 62.40 | 62.85 | 62.63 | -0.33% | 4,100 |
| Mar 20, 2025 | 62.78 | 63.17 | 62.78 | 63.06 | 62.84 | -0.46% | 2,800 |
| Mar 19, 2025 | 62.95 | 63.42 | 62.80 | 63.35 | 63.13 | 1.00% | 3,800 |
| Mar 18, 2025 | 62.92 | 62.92 | 62.57 | 62.72 | 62.50 | -0.92% | 2,137 |
| Mar 17, 2025 | 62.41 | 63.33 | 62.41 | 63.30 | 63.08 | 1.30% | 5,220 |
| Mar 14, 2025 | 61.95 | 62.57 | 61.81 | 62.49 | 62.27 | 1.48% | 7,626 |
| Mar 13, 2025 | 62.27 | 62.34 | 61.47 | 61.58 | 61.36 | -1.08% | 7,904 |
| Mar 12, 2025 | 63.03 | 63.03 | 62.00 | 62.25 | 62.03 | -0.89% | 7,617 |