Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada · Delayed Price · Currency is CAD 65.59
-0.68 (-1.03%)
Aug 1, 2025, 3:59 PM EDT
TSX:VGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.70 | 65.81 | 65.41 | 65.59 | 65.59 | -1.03% | 4,600 |
| Jul 31, 2025 | 66.86 | 67.03 | 66.27 | 66.27 | 66.27 | -0.72% | 7,800 |
| Jul 30, 2025 | 67.03 | 67.17 | 66.53 | 66.75 | 66.75 | -0.28% | 6,501 |
| Jul 29, 2025 | 67.03 | 67.18 | 66.94 | 66.94 | 66.94 | -0.18% | 3,040 |
| Jul 28, 2025 | 67.22 | 67.22 | 67.03 | 67.06 | 67.06 | -0.39% | 1,337 |
| Jul 25, 2025 | 67.07 | 67.32 | 66.95 | 67.32 | 67.32 | 0.42% | 4,129 |
| Jul 24, 2025 | 67.06 | 67.15 | 67.03 | 67.04 | 67.04 | 0.09% | 2,300 |
| Jul 23, 2025 | 66.67 | 66.98 | 66.65 | 66.98 | 66.98 | 0.53% | 7,413 |
| Jul 22, 2025 | 66.35 | 66.63 | 66.34 | 66.63 | 66.63 | 0.42% | 3,000 |
| Jul 21, 2025 | 66.54 | 66.69 | 66.35 | 66.35 | 66.35 | -0.06% | 4,300 |
| Jul 18, 2025 | 66.46 | 66.54 | 66.29 | 66.39 | 66.39 | -0.06% | 6,200 |
| Jul 17, 2025 | 66.01 | 66.56 | 66.01 | 66.43 | 66.43 | 0.47% | 5,500 |
| Jul 16, 2025 | 65.81 | 66.12 | 65.60 | 66.12 | 66.12 | 0.43% | 5,000 |
| Jul 15, 2025 | 66.13 | 66.13 | 65.84 | 65.84 | 65.84 | -0.83% | 2,742 |
| Jul 14, 2025 | 66.15 | 66.39 | 66.12 | 66.39 | 66.39 | 0.14% | 4,215 |
| Jul 11, 2025 | 66.81 | 66.81 | 66.22 | 66.30 | 66.30 | -0.76% | 3,203 |
| Jul 10, 2025 | 66.50 | 66.86 | 66.50 | 66.81 | 66.81 | 0.36% | 1,800 |
| Jul 9, 2025 | 66.69 | 66.69 | 66.25 | 66.57 | 66.57 | 0.36% | 5,400 |
| Jul 8, 2025 | 66.19 | 66.55 | 66.19 | 66.33 | 66.33 | -0.09% | 8,002 |
| Jul 7, 2025 | 66.76 | 66.76 | 66.23 | 66.39 | 66.39 | -0.54% | 2,600 |
| Jul 4, 2025 | 66.96 | 66.97 | 66.52 | 66.75 | 66.75 | -0.28% | 3,400 |
| Jul 3, 2025 | 66.67 | 67.28 | 66.67 | 66.94 | 66.94 | 0.81% | 9,122 |
| Jul 2, 2025 | 66.10 | 66.47 | 66.10 | 66.40 | 66.40 | 0.93% | 3,200 |
| Jun 30, 2025 | 65.76 | 65.79 | 65.64 | 65.79 | 65.79 | 0.40% | 2,100 |
| Jun 27, 2025 | 65.74 | 65.96 | 65.52 | 65.53 | 65.39 | -0.12% | 4,636 |
| Jun 26, 2025 | 65.34 | 65.61 | 65.34 | 65.61 | 65.47 | 0.75% | 1,222 |
| Jun 25, 2025 | 65.17 | 65.30 | 65.12 | 65.12 | 64.98 | -0.43% | 11,421 |
| Jun 24, 2025 | 64.76 | 65.48 | 64.76 | 65.40 | 65.26 | 0.99% | 6,927 |
| Jun 23, 2025 | 64.00 | 64.76 | 64.00 | 64.76 | 64.62 | 1.17% | 6,015 |
| Jun 20, 2025 | 64.27 | 64.27 | 63.97 | 64.01 | 63.87 | 0.02% | 6,046 |
| Jun 19, 2025 | 63.82 | 64.06 | 63.68 | 64.00 | 63.86 | -0.23% | 7,424 |
| Jun 18, 2025 | 64.29 | 64.47 | 64.12 | 64.15 | 64.01 | -0.22% | 3,948 |
| Jun 17, 2025 | 64.70 | 64.70 | 64.29 | 64.29 | 64.15 | -0.79% | 12,600 |
| Jun 16, 2025 | 64.88 | 65.12 | 64.72 | 64.80 | 64.66 | 0.42% | 31,219 |
| Jun 13, 2025 | 65.06 | 65.06 | 64.49 | 64.53 | 64.39 | -1.07% | 1,935 |
| Jun 12, 2025 | 64.87 | 65.26 | 64.87 | 65.23 | 65.09 | 0.63% | 5,800 |
| Jun 11, 2025 | 65.01 | 65.08 | 64.67 | 64.82 | 64.68 | -0.06% | 2,200 |
| Jun 10, 2025 | 64.50 | 64.89 | 64.50 | 64.86 | 64.72 | 0.43% | 4,329 |
| Jun 9, 2025 | 64.52 | 64.70 | 64.47 | 64.58 | 64.39 | -0.14% | 2,800 |
| Jun 6, 2025 | 64.60 | 64.78 | 64.53 | 64.67 | 64.48 | 0.65% | 4,000 |
| Jun 5, 2025 | 64.21 | 64.52 | 64.18 | 64.25 | 64.06 | -0.36% | 4,300 |
| Jun 4, 2025 | 64.49 | 64.77 | 64.48 | 64.48 | 64.29 | -0.05% | 10,309 |
| Jun 3, 2025 | 63.92 | 64.51 | 63.92 | 64.51 | 64.37 | 0.66% | 2,714 |
| Jun 2, 2025 | 63.67 | 64.09 | 63.67 | 64.09 | 63.95 | 0.33% | 7,400 |
| May 30, 2025 | 63.54 | 64.02 | 63.40 | 63.88 | 63.74 | 0.27% | 12,540 |
| May 29, 2025 | 63.88 | 63.88 | 63.28 | 63.71 | 63.57 | 0.47% | 3,800 |
| May 28, 2025 | 63.90 | 63.90 | 63.41 | 63.41 | 63.27 | -0.55% | 5,117 |
| May 27, 2025 | 63.48 | 63.76 | 63.22 | 63.76 | 63.62 | 0.36% | 3,800 |
| May 26, 2025 | 63.33 | 63.91 | 63.33 | 63.53 | 63.39 | 1.32% | 2,300 |
| May 23, 2025 | 62.24 | 62.85 | 62.24 | 62.70 | 62.56 | -0.35% | 6,200 |