Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada · Delayed Price · Currency is CAD 71.57
+0.16 (0.22%)
At close: Nov 28, 2025
TSX:VGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 69.76 | 69.76 | 69.40 | 69.50 | 69.50 | -0.50% | 5,407 |
| Oct 8, 2025 | 69.66 | 69.92 | 69.66 | 69.85 | 69.85 | 0.53% | 2,164 |
| Oct 7, 2025 | 70.05 | 70.05 | 69.48 | 69.48 | 69.48 | -0.49% | 2,341 |
| Oct 6, 2025 | 70.00 | 70.00 | 69.82 | 69.82 | 69.82 | -0.26% | 3,232 |
| Oct 3, 2025 | 70.15 | 70.15 | 70.00 | 70.00 | 70.00 | 0.59% | 1,924 |
| Oct 2, 2025 | 69.52 | 69.64 | 69.44 | 69.59 | 69.59 | 0.09% | 2,970 |
| Oct 1, 2025 | 69.32 | 69.53 | 69.31 | 69.53 | 69.53 | 0.45% | 2,690 |
| Sep 30, 2025 | 68.57 | 69.22 | 68.57 | 69.22 | 69.22 | 0.70% | 4,423 |
| Sep 29, 2025 | 68.90 | 68.90 | 68.72 | 68.74 | 68.74 | -0.51% | 1,805 |
| Sep 26, 2025 | 68.91 | 69.09 | 68.88 | 69.09 | 68.89 | 0.48% | 2,303 |
| Sep 25, 2025 | 68.59 | 68.93 | 68.58 | 68.76 | 68.56 | -0.61% | 8,201 |
| Sep 24, 2025 | 68.60 | 69.28 | 68.60 | 69.18 | 68.98 | -0.13% | 5,678 |
| Sep 23, 2025 | 69.29 | 69.34 | 69.20 | 69.27 | 69.07 | -0.32% | 2,263 |
| Sep 22, 2025 | 68.89 | 69.53 | 68.89 | 69.49 | 69.29 | 0.12% | 3,428 |
| Sep 19, 2025 | 69.51 | 69.51 | 69.04 | 69.41 | 69.21 | 0.33% | 4,056 |