Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada · Delayed Price · Currency is CAD 70.44
+0.42 (0.60%)
At close: Dec 19, 2025
TSX:VGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 70.27 | 70.51 | 70.27 | 70.44 | 70.44 | 0.60% | 6,000 |
| Dec 18, 2025 | 70.01 | 70.39 | 69.91 | 70.02 | 70.02 | 0.10% | 22,359 |
| Dec 17, 2025 | 70.29 | 70.47 | 69.87 | 69.95 | 69.95 | -0.65% | 4,429 |
| Dec 16, 2025 | 70.48 | 70.48 | 70.16 | 70.41 | 70.41 | -0.66% | 7,800 |
| Dec 15, 2025 | 71.28 | 71.28 | 70.61 | 70.88 | 70.88 | -0.10% | 4,869 |
| Dec 12, 2025 | 71.59 | 71.59 | 70.77 | 70.95 | 70.95 | -1.02% | 6,116 |
| Dec 11, 2025 | 70.90 | 71.69 | 70.90 | 71.68 | 71.68 | 0.59% | 3,962 |
| Dec 10, 2025 | 70.45 | 71.27 | 70.45 | 71.26 | 71.26 | 1.21% | 7,006 |
| Dec 9, 2025 | 70.72 | 70.83 | 70.41 | 70.41 | 70.41 | -0.16% | 6,240 |
| Dec 8, 2025 | 70.70 | 70.70 | 70.50 | 70.52 | 70.52 | -0.33% | 2,189 |
| Dec 5, 2025 | 70.75 | 71.00 | 70.75 | 70.75 | 70.75 | 0.21% | 3,118 |
| Dec 4, 2025 | 70.96 | 70.96 | 70.58 | 70.60 | 70.60 | -0.47% | 4,385 |
| Dec 3, 2025 | 70.40 | 70.93 | 70.40 | 70.93 | 70.93 | 0.72% | 5,074 |
| Dec 2, 2025 | 70.57 | 70.60 | 70.34 | 70.42 | 70.42 | -0.27% | 10,742 |
| Dec 1, 2025 | 70.50 | 70.94 | 70.50 | 70.61 | 70.61 | -1.34% | 8,561 |
| Nov 28, 2025 | 71.02 | 71.57 | 71.02 | 71.57 | 71.57 | 0.22% | 4,163 |
| Nov 27, 2025 | 70.92 | 71.41 | 70.91 | 71.41 | 71.41 | 0.62% | 3,394 |
| Nov 26, 2025 | 70.37 | 71.02 | 70.37 | 70.97 | 70.97 | 0.85% | 1,037 |
| Nov 25, 2025 | 69.50 | 70.37 | 69.50 | 70.37 | 70.37 | 1.41% | 4,438 |
| Nov 24, 2025 | 69.47 | 69.49 | 69.39 | 69.39 | 69.39 | 0.73% | 4,587 |
| Nov 21, 2025 | 68.44 | 68.95 | 68.27 | 68.89 | 68.89 | 1.06% | 1,926 |
| Nov 20, 2025 | 69.64 | 69.72 | 68.17 | 68.17 | 68.17 | -1.00% | 14,324 |
| Nov 19, 2025 | 68.99 | 68.99 | 68.63 | 68.86 | 68.86 | 0.45% | 1,037 |
| Nov 18, 2025 | 68.41 | 68.82 | 68.41 | 68.55 | 68.55 | -0.35% | 27,810 |
| Nov 17, 2025 | 69.40 | 69.46 | 68.73 | 68.79 | 68.79 | -1.04% | 2,238 |
| Nov 14, 2025 | 69.35 | 69.69 | 69.20 | 69.51 | 69.51 | -0.11% | 6,873 |
| Nov 13, 2025 | 70.25 | 70.40 | 69.57 | 69.59 | 69.59 | -1.21% | 2,723 |
| Nov 12, 2025 | 70.45 | 70.51 | 70.34 | 70.44 | 70.44 | 0.57% | 2,556 |
| Nov 11, 2025 | 69.52 | 70.09 | 69.52 | 70.04 | 70.04 | 0.75% | 1,477 |
| Nov 10, 2025 | 69.22 | 69.60 | 69.09 | 69.52 | 69.52 | 0.99% | 3,851 |
| Nov 7, 2025 | 68.50 | 68.86 | 68.40 | 68.84 | 68.84 | -0.06% | 4,061 |
| Nov 6, 2025 | 69.13 | 69.13 | 68.74 | 68.88 | 68.88 | -0.78% | 4,086 |
| Nov 5, 2025 | 69.00 | 69.42 | 69.00 | 69.42 | 69.42 | 0.68% | 3,996 |
| Nov 4, 2025 | 68.50 | 69.01 | 68.50 | 68.95 | 68.95 | -0.25% | 1,592 |
| Nov 3, 2025 | 69.52 | 69.52 | 68.96 | 69.12 | 69.12 | -0.68% | 10,131 |
| Oct 31, 2025 | 69.59 | 69.69 | 69.30 | 69.59 | 69.59 | -0.19% | 2,017 |
| Oct 30, 2025 | 69.55 | 70.12 | 69.55 | 69.72 | 69.72 | -0.16% | 2,458 |
| Oct 29, 2025 | 70.30 | 70.30 | 69.73 | 69.83 | 69.83 | -0.74% | 9,235 |
| Oct 28, 2025 | 70.25 | 70.53 | 70.25 | 70.35 | 70.35 | -0.17% | 4,469 |
| Oct 27, 2025 | 70.47 | 70.47 | 70.22 | 70.47 | 70.47 | 0.76% | 5,819 |
| Oct 24, 2025 | 70.10 | 70.19 | 69.91 | 69.94 | 69.94 | 0.52% | 3,384 |
| Oct 23, 2025 | 69.48 | 69.69 | 69.43 | 69.58 | 69.58 | 0.45% | 4,219 |
| Oct 22, 2025 | 69.71 | 69.71 | 69.17 | 69.27 | 69.27 | -0.46% | 8,423 |
| Oct 21, 2025 | 69.63 | 69.85 | 69.51 | 69.59 | 69.59 | -0.06% | 17,183 |
| Oct 20, 2025 | 69.14 | 69.69 | 69.14 | 69.63 | 69.63 | 0.71% | 8,350 |
| 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% | 4,465 |
| 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% | 8,578 |
| Oct 10, 2025 | 69.48 | 69.76 | 68.20 | 68.20 | 68.20 | -1.87% | 9,758 |