Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada
· Delayed Price · Currency is CAD 66.75
-0.19 (-0.28%)
Jul 4, 2025, 3:59 PM EDT
TSX:VGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 65.33 | -0.12% | 4,636 |
| Jun 26, 2025 | 65.34 | 65.61 | 65.34 | 65.61 | 65.41 | 0.75% | 1,222 |
| Jun 25, 2025 | 65.17 | 65.30 | 65.12 | 65.12 | 64.92 | -0.43% | 11,421 |
| Jun 24, 2025 | 64.76 | 65.48 | 64.76 | 65.40 | 65.20 | 0.99% | 6,927 |
| Jun 23, 2025 | 64.00 | 64.76 | 64.00 | 64.76 | 64.57 | 1.17% | 6,015 |
| Jun 20, 2025 | 64.27 | 64.27 | 63.97 | 64.01 | 63.82 | 0.02% | 6,046 |
| Jun 19, 2025 | 63.82 | 64.06 | 63.68 | 64.00 | 63.81 | -0.23% | 7,424 |
| Jun 18, 2025 | 64.29 | 64.47 | 64.12 | 64.15 | 63.96 | -0.22% | 3,948 |
| Jun 17, 2025 | 64.70 | 64.70 | 64.29 | 64.29 | 64.10 | -0.79% | 12,600 |
| Jun 16, 2025 | 64.88 | 65.12 | 64.72 | 64.80 | 64.61 | 0.42% | 31,219 |
| Jun 13, 2025 | 65.06 | 65.06 | 64.49 | 64.53 | 64.34 | -1.07% | 1,935 |
| Jun 12, 2025 | 64.87 | 65.26 | 64.87 | 65.23 | 65.03 | 0.63% | 5,800 |
| Jun 11, 2025 | 65.01 | 65.08 | 64.67 | 64.82 | 64.63 | -0.06% | 2,200 |
| Jun 10, 2025 | 64.50 | 64.89 | 64.50 | 64.86 | 64.67 | 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 |
| May 22, 2025 | 62.83 | 63.25 | 62.83 | 62.92 | 62.78 | -0.44% | 4,527 |
| May 21, 2025 | 64.01 | 64.01 | 63.12 | 63.20 | 63.06 | -1.60% | 3,800 |
| May 20, 2025 | 64.21 | 64.34 | 64.06 | 64.23 | 64.09 | -0.12% | 3,500 |
| May 16, 2025 | 64.05 | 64.31 | 63.81 | 64.31 | 64.17 | 0.85% | 5,000 |
| May 15, 2025 | 63.13 | 63.78 | 63.13 | 63.77 | 63.63 | 0.97% | 2,200 |
| May 14, 2025 | 63.56 | 63.56 | 63.09 | 63.16 | 63.02 | -0.54% | 3,246 |
| May 13, 2025 | 63.66 | 63.71 | 63.50 | 63.50 | 63.36 | -0.11% | 4,300 |
| May 12, 2025 | 63.54 | 63.61 | 63.19 | 63.57 | 63.43 | 2.30% | 6,013 |
| May 9, 2025 | 62.20 | 62.22 | 62.05 | 62.14 | 62.00 | -0.37% | 3,400 |
| May 8, 2025 | 62.15 | 62.81 | 62.02 | 62.37 | 62.23 | 0.81% | 7,313 |
| May 7, 2025 | 61.75 | 62.19 | 61.71 | 61.87 | 61.73 | 0.28% | 8,030 |
| May 6, 2025 | 62.49 | 62.49 | 61.56 | 61.70 | 61.56 | -0.96% | 9,700 |
| May 5, 2025 | 61.94 | 62.44 | 61.94 | 62.30 | 62.16 | -0.13% | 3,100 |
| May 2, 2025 | 62.14 | 62.51 | 62.08 | 62.38 | 62.24 | 1.48% | 7,327 |
| May 1, 2025 | 61.80 | 61.94 | 61.47 | 61.47 | 61.34 | -0.50% | 4,327 |
| Apr 30, 2025 | 61.28 | 61.79 | 60.61 | 61.78 | 61.64 | 0.52% | 7,200 |
| Apr 29, 2025 | 61.20 | 61.57 | 61.02 | 61.46 | 61.33 | 0.42% | 4,600 |
| Apr 28, 2025 | 61.06 | 61.23 | 60.63 | 61.20 | 61.07 | 0.28% | 7,916 |
| Apr 25, 2025 | 60.49 | 61.03 | 60.40 | 61.03 | 60.90 | 0.35% | 5,114 |
| Apr 24, 2025 | 60.21 | 60.82 | 59.98 | 60.82 | 60.69 | 1.13% | 2,840 |
| Apr 23, 2025 | 60.65 | 61.08 | 59.94 | 60.14 | 60.01 | 0.77% | 63,500 |