Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX: VGH)
Canada
· Delayed Price · Currency is CAD 64.65
+0.36 (0.56%)
Dec 24, 2024, 10:52 AM EST
VGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 64.47 | 64.66 | 64.47 | 64.65 | 64.65 | 0.56% | 515 |
| Dec 23, 2024 | 63.93 | 64.29 | 63.69 | 64.29 | 64.29 | 0.45% | 3,100 |
| Dec 20, 2024 | 63.39 | 64.43 | 63.39 | 64.00 | 64.00 | 0.77% | 4,009 |
| Dec 19, 2024 | 64.13 | 64.28 | 63.51 | 63.51 | 63.51 | -0.56% | 20,039 |
| Dec 18, 2024 | 65.39 | 65.39 | 63.87 | 63.87 | 63.87 | -2.40% | 4,231 |
| Dec 17, 2024 | 65.65 | 65.65 | 65.22 | 65.44 | 65.44 | -0.62% | 1,900 |
| Dec 16, 2024 | 65.88 | 66.00 | 65.79 | 65.85 | 65.85 | 0.23% | 2,813 |
| Dec 13, 2024 | 65.56 | 65.78 | 65.56 | 65.70 | 65.70 | 0.74% | 3,100 |
| Dec 12, 2024 | 65.35 | 65.37 | 65.22 | 65.22 | 65.22 | -0.38% | 2,700 |
| Dec 11, 2024 | 65.51 | 65.63 | 65.47 | 65.47 | 65.47 | 0.18% | 5,600 |
| Dec 10, 2024 | 65.68 | 65.68 | 65.26 | 65.35 | 65.35 | -0.58% | 2,500 |
| Dec 9, 2024 | 66.05 | 66.05 | 65.71 | 65.73 | 65.73 | -0.44% | 5,500 |
| Dec 6, 2024 | 66.04 | 66.17 | 66.02 | 66.02 | 66.02 | - | 5,200 |
| Dec 5, 2024 | 66.36 | 66.36 | 66.00 | 66.02 | 66.02 | -0.29% | 3,546 |
| Dec 4, 2024 | 66.19 | 66.27 | 66.15 | 66.21 | 66.21 | -0.17% | 2,500 |
| Dec 3, 2024 | 66.59 | 66.59 | 66.27 | 66.32 | 66.32 | -0.27% | 5,000 |
| Dec 2, 2024 | 66.74 | 66.74 | 66.37 | 66.50 | 66.50 | 0.20% | 5,518 |
| Nov 29, 2024 | 66.59 | 66.78 | 66.37 | 66.37 | 66.37 | -0.35% | 3,100 |
| Nov 28, 2024 | 66.43 | 66.60 | 66.40 | 66.60 | 66.60 | 0.36% | 3,321 |
| Nov 27, 2024 | 66.49 | 66.49 | 66.35 | 66.36 | 66.36 | -0.06% | 6,413 |
| Nov 26, 2024 | 66.31 | 66.40 | 66.23 | 66.40 | 66.40 | 0.08% | 2,700 |
| Nov 25, 2024 | 65.98 | 66.35 | 65.98 | 66.35 | 66.35 | 0.64% | 3,400 |
| Nov 22, 2024 | 65.34 | 65.93 | 65.34 | 65.93 | 65.93 | 0.72% | 3,300 |
| Nov 21, 2024 | 65.03 | 65.53 | 64.81 | 65.46 | 65.46 | 1.38% | 6,200 |
| Nov 20, 2024 | 64.21 | 64.57 | 64.21 | 64.57 | 64.57 | -0.12% | 900 |
| Nov 19, 2024 | 64.58 | 64.80 | 64.39 | 64.65 | 64.65 | -0.37% | 2,107 |
| Nov 18, 2024 | 64.85 | 65.02 | 64.85 | 64.89 | 64.89 | 0.43% | 2,109 |
| Nov 15, 2024 | 65.06 | 65.06 | 64.61 | 64.61 | 64.61 | -0.92% | 1,300 |
| Nov 14, 2024 | 65.65 | 65.65 | 65.15 | 65.21 | 65.21 | -0.66% | 5,432 |
| Nov 13, 2024 | 65.81 | 65.81 | 65.62 | 65.64 | 65.64 | -0.02% | 7,335 |
| Nov 12, 2024 | 65.92 | 65.92 | 65.55 | 65.65 | 65.65 | -0.52% | 2,919 |
| Nov 11, 2024 | 66.25 | 66.33 | 65.98 | 65.99 | 65.99 | -0.15% | 1,818 |
| Nov 8, 2024 | 65.81 | 66.26 | 65.81 | 66.09 | 66.09 | 0.61% | 2,020 |
| Nov 7, 2024 | 65.87 | 65.87 | 65.58 | 65.69 | 65.69 | 0.17% | 7,719 |
| Nov 6, 2024 | 65.57 | 65.59 | 65.17 | 65.58 | 65.58 | 2.73% | 5,028 |
| Nov 5, 2024 | 63.51 | 63.86 | 63.38 | 63.84 | 63.84 | 0.71% | 3,700 |
| Nov 4, 2024 | 63.49 | 63.49 | 63.37 | 63.39 | 63.39 | -0.16% | 1,113 |
| Nov 1, 2024 | 63.78 | 63.87 | 63.49 | 63.49 | 63.49 | 0.14% | 2,800 |
| Oct 31, 2024 | 64.02 | 64.02 | 63.40 | 63.40 | 63.40 | -1.28% | 3,130 |
| Oct 30, 2024 | 64.32 | 64.45 | 64.22 | 64.22 | 64.22 | -0.34% | 2,600 |
| Oct 29, 2024 | 64.35 | 64.44 | 64.11 | 64.44 | 64.44 | -0.06% | 1,945 |
| Oct 28, 2024 | 64.40 | 64.48 | 64.40 | 64.48 | 64.48 | 0.51% | 4,632 |
| Oct 25, 2024 | 64.97 | 64.97 | 64.15 | 64.15 | 64.15 | -0.51% | 9,700 |
| Oct 24, 2024 | 64.78 | 64.78 | 64.40 | 64.48 | 64.48 | -0.49% | 3,500 |
| Oct 23, 2024 | 65.02 | 65.02 | 64.44 | 64.80 | 64.80 | -0.51% | 2,700 |
| Oct 22, 2024 | 65.05 | 65.13 | 64.83 | 65.13 | 65.13 | -0.06% | 3,944 |
| Oct 21, 2024 | 65.72 | 65.72 | 65.17 | 65.17 | 65.17 | -0.85% | 3,200 |
| Oct 18, 2024 | 65.81 | 65.81 | 65.54 | 65.73 | 65.73 | 0.21% | 4,200 |
| Oct 17, 2024 | 65.90 | 65.90 | 65.56 | 65.59 | 65.59 | 0.06% | 7,400 |
| Oct 16, 2024 | 65.41 | 65.60 | 65.27 | 65.55 | 65.55 | 0.41% | 2,400 |
| Oct 15, 2024 | 65.72 | 65.77 | 65.28 | 65.28 | 65.28 | 0.26% | 4,207 |
| Oct 11, 2024 | 64.52 | 65.15 | 64.52 | 65.11 | 65.11 | 0.73% | 2,629 |
| Oct 10, 2024 | 64.66 | 64.67 | 64.47 | 64.64 | 64.64 | -0.42% | 1,500 |
| Oct 9, 2024 | 64.39 | 64.91 | 64.39 | 64.91 | 64.91 | 1.15% | 2,003 |
| Oct 8, 2024 | 63.96 | 64.17 | 63.79 | 64.17 | 64.17 | 0.71% | 4,900 |
| Oct 7, 2024 | 64.28 | 64.28 | 63.63 | 63.72 | 63.72 | -0.72% | 3,800 |
| Oct 4, 2024 | 64.23 | 64.23 | 63.91 | 64.18 | 64.18 | 0.34% | 2,700 |
| Oct 3, 2024 | 63.92 | 64.08 | 63.85 | 63.96 | 63.96 | -0.45% | 8,406 |
| Oct 2, 2024 | 64.30 | 64.33 | 64.14 | 64.25 | 64.25 | - | 2,108 |
| Oct 1, 2024 | 64.50 | 64.50 | 64.04 | 64.25 | 64.25 | -0.09% | 7,100 |
| Sep 30, 2024 | 64.39 | 64.39 | 64.28 | 64.31 | 64.31 | -0.19% | 1,100 |
| Sep 27, 2024 | 64.60 | 64.60 | 64.38 | 64.43 | 64.43 | -0.22% | 1,400 |
| Sep 26, 2024 | 64.37 | 64.57 | 64.37 | 64.57 | 64.37 | 0.55% | 2,532 |
| Sep 25, 2024 | 64.52 | 64.52 | 64.22 | 64.22 | 64.02 | -0.46% | 3,300 |
| Sep 24, 2024 | 64.59 | 64.59 | 64.47 | 64.52 | 64.32 | -0.19% | 2,300 |
| Sep 23, 2024 | 64.43 | 64.64 | 64.43 | 64.64 | 64.43 | 0.29% | 945 |
| Sep 20, 2024 | 64.30 | 64.47 | 64.23 | 64.45 | 64.25 | -0.11% | 1,900 |
| Sep 19, 2024 | 64.48 | 64.67 | 64.32 | 64.52 | 64.32 | 0.92% | 7,615 |
| Sep 18, 2024 | 63.94 | 64.50 | 63.93 | 63.93 | 63.73 | -0.17% | 4,226 |
| Sep 17, 2024 | 64.26 | 64.26 | 63.90 | 64.04 | 63.84 | -0.17% | 2,300 |
| Sep 16, 2024 | 64.01 | 64.15 | 64.01 | 64.15 | 63.95 | 0.41% | 2,314 |
| Sep 13, 2024 | 63.51 | 64.02 | 63.51 | 63.89 | 63.69 | 0.90% | 3,934 |
| Sep 12, 2024 | 62.95 | 63.32 | 62.84 | 63.32 | 63.12 | 0.97% | 1,600 |
| Sep 11, 2024 | 62.95 | 62.95 | 61.77 | 62.71 | 62.51 | -0.41% | 3,704 |
| Sep 10, 2024 | 62.80 | 62.97 | 62.48 | 62.97 | 62.77 | 0.27% | 1,606 |
| Sep 9, 2024 | 62.28 | 62.86 | 62.28 | 62.80 | 62.60 | 1.13% | 1,900 |
| Sep 6, 2024 | 62.86 | 62.86 | 62.07 | 62.10 | 61.91 | -1.13% | 3,400 |
| Sep 5, 2024 | 63.10 | 63.10 | 62.67 | 62.81 | 62.61 | -0.62% | 2,400 |
| Sep 4, 2024 | 62.94 | 63.33 | 62.94 | 63.20 | 63.00 | 0.29% | 3,421 |
| Sep 3, 2024 | 63.59 | 63.59 | 63.02 | 63.02 | 62.82 | -1.18% | 2,129 |
| Aug 30, 2024 | 63.70 | 63.79 | 63.34 | 63.77 | 63.57 | 0.44% | 2,300 |
| Aug 29, 2024 | 63.32 | 63.79 | 63.32 | 63.49 | 63.29 | 0.51% | 4,700 |
| Aug 28, 2024 | 63.51 | 63.51 | 63.09 | 63.17 | 62.97 | -0.28% | 1,844 |
| Aug 27, 2024 | 63.24 | 63.37 | 63.24 | 63.35 | 63.15 | 0.24% | 1,000 |
| Aug 26, 2024 | 63.15 | 63.30 | 63.15 | 63.20 | 63.00 | 0.54% | 4,700 |
| Aug 23, 2024 | 62.85 | 63.25 | 62.85 | 62.86 | 62.66 | 0.29% | 707 |
| Aug 22, 2024 | 62.90 | 62.95 | 62.55 | 62.68 | 62.48 | -0.43% | 2,600 |
| Aug 21, 2024 | 62.58 | 62.95 | 62.58 | 62.95 | 62.75 | 0.45% | 2,030 |
| Aug 20, 2024 | 62.55 | 62.69 | 62.55 | 62.67 | 62.47 | -0.06% | 3,519 |
| Aug 19, 2024 | 62.54 | 62.71 | 62.47 | 62.71 | 62.51 | 0.53% | 6,400 |
| Aug 16, 2024 | 62.29 | 62.40 | 62.21 | 62.38 | 62.18 | 0.11% | 1,600 |
| Aug 15, 2024 | 62.06 | 62.35 | 62.06 | 62.31 | 62.11 | 1.27% | 1,800 |
| Aug 14, 2024 | 61.43 | 61.56 | 61.20 | 61.53 | 61.34 | 0.67% | 2,203 |
| Aug 13, 2024 | 60.73 | 61.12 | 60.71 | 61.12 | 60.93 | 1.23% | 3,200 |
| Aug 12, 2024 | 60.66 | 60.77 | 60.38 | 60.38 | 60.19 | -0.56% | 2,501 |
| Aug 9, 2024 | 60.35 | 60.72 | 60.35 | 60.72 | 60.53 | 0.45% | 2,200 |
| Aug 8, 2024 | 60.42 | 60.55 | 60.28 | 60.45 | 60.26 | 1.14% | 2,200 |
| Aug 7, 2024 | 60.10 | 60.64 | 59.75 | 59.77 | 59.58 | -0.78% | 4,043 |
| Aug 6, 2024 | 60.08 | 60.44 | 60.08 | 60.24 | 60.05 | -0.92% | 1,600 |
| Aug 2, 2024 | 61.00 | 61.00 | 60.50 | 60.80 | 60.61 | -1.12% | 4,131 |