Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada
· Delayed Price · Currency is CAD 58.99
-1.44 (-2.38%)
Apr 10, 2025, 10:54 AM EDT
TSX:VGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 60.70 | 60.70 | 58.94 | 58.94 | 58.94 | -2.47% | 8,815 |
| Apr 9, 2025 | 55.55 | 60.43 | 55.55 | 60.43 | 60.43 | 7.49% | 38,500 |
| Apr 8, 2025 | 58.88 | 58.89 | 55.50 | 56.22 | 56.22 | -1.26% | 18,221 |
| Apr 7, 2025 | 55.00 | 57.58 | 54.94 | 56.94 | 56.94 | -0.65% | 95,330 |
| Apr 4, 2025 | 59.79 | 59.79 | 57.30 | 57.31 | 57.31 | -5.65% | 23,900 |
| Apr 3, 2025 | 61.74 | 61.83 | 60.74 | 60.74 | 60.74 | -3.56% | 17,500 |
| Apr 2, 2025 | 62.30 | 63.02 | 62.30 | 62.98 | 62.98 | 0.57% | 4,834 |
| Apr 1, 2025 | 62.43 | 62.76 | 62.19 | 62.62 | 62.62 | -0.24% | 11,426 |
| Mar 31, 2025 | 61.84 | 62.81 | 61.84 | 62.77 | 62.77 | 0.93% | 4,500 |
| Mar 28, 2025 | 62.69 | 62.83 | 62.08 | 62.19 | 62.19 | -1.36% | 11,300 |
| Mar 27, 2025 | 63.03 | 63.18 | 62.77 | 63.05 | 63.05 | -0.43% | 4,718 |
| Mar 26, 2025 | 63.67 | 63.70 | 63.15 | 63.32 | 63.10 | 0.03% | 37,105 |
| Mar 25, 2025 | 63.55 | 63.66 | 63.30 | 63.30 | 63.08 | -0.42% | 4,300 |
| Mar 24, 2025 | 63.14 | 63.61 | 63.14 | 63.57 | 63.35 | 1.15% | 3,625 |
| Mar 21, 2025 | 62.78 | 62.85 | 62.40 | 62.85 | 62.63 | -0.33% | 4,100 |
| Mar 20, 2025 | 62.78 | 63.17 | 62.78 | 63.06 | 62.84 | -0.46% | 2,800 |
| Mar 19, 2025 | 62.95 | 63.42 | 62.80 | 63.35 | 63.13 | 1.00% | 3,800 |
| Mar 18, 2025 | 62.92 | 62.92 | 62.57 | 62.72 | 62.50 | -0.92% | 2,137 |
| Mar 17, 2025 | 62.41 | 63.33 | 62.41 | 63.30 | 63.08 | 1.30% | 5,220 |
| Mar 14, 2025 | 61.95 | 62.57 | 61.81 | 62.49 | 62.27 | 1.48% | 7,626 |
| Mar 13, 2025 | 62.27 | 62.34 | 61.47 | 61.58 | 61.36 | -1.08% | 7,904 |
| Mar 12, 2025 | 63.03 | 63.03 | 62.00 | 62.25 | 62.03 | -0.89% | 7,617 |
| Mar 11, 2025 | 63.21 | 63.21 | 62.38 | 62.81 | 62.59 | -1.09% | 11,907 |
| Mar 10, 2025 | 64.12 | 64.24 | 63.17 | 63.50 | 63.27 | -1.54% | 7,300 |
| Mar 7, 2025 | 64.05 | 64.72 | 63.84 | 64.49 | 64.26 | 0.69% | 6,526 |
| Mar 6, 2025 | 64.69 | 64.69 | 63.75 | 64.05 | 63.82 | -0.99% | 23,600 |
| Mar 5, 2025 | 64.24 | 64.88 | 63.95 | 64.69 | 64.46 | 0.86% | 8,900 |
| Mar 4, 2025 | 64.54 | 64.98 | 64.14 | 64.14 | 63.91 | -1.47% | 6,800 |
| Mar 3, 2025 | 66.01 | 66.01 | 64.80 | 65.10 | 64.87 | -0.84% | 9,316 |
| Feb 28, 2025 | 64.91 | 65.65 | 64.79 | 65.65 | 65.42 | 1.20% | 6,600 |
| Feb 27, 2025 | 65.20 | 65.74 | 64.87 | 64.87 | 64.64 | -0.66% | 6,732 |
| Feb 26, 2025 | 64.65 | 65.69 | 64.65 | 65.30 | 65.07 | -0.24% | 1,639 |
| Feb 25, 2025 | 65.50 | 65.63 | 65.18 | 65.46 | 65.23 | 0.29% | 7,201 |
| Feb 24, 2025 | 65.49 | 65.63 | 65.26 | 65.27 | 65.04 | -0.26% | 5,500 |
| Feb 21, 2025 | 66.10 | 66.10 | 65.39 | 65.44 | 65.21 | -1.04% | 3,900 |
| Feb 20, 2025 | 66.08 | 66.14 | 65.90 | 66.13 | 65.90 | -0.56% | 4,313 |
| Feb 19, 2025 | 65.96 | 66.50 | 65.96 | 66.50 | 66.27 | 0.48% | 3,414 |
| Feb 18, 2025 | 65.73 | 66.18 | 65.73 | 66.18 | 65.95 | 0.18% | 12,600 |
| Feb 14, 2025 | 66.38 | 66.39 | 66.06 | 66.06 | 65.83 | -0.39% | 2,800 |
| Feb 13, 2025 | 65.85 | 66.32 | 65.85 | 66.32 | 66.09 | 0.67% | 3,845 |
| Feb 12, 2025 | 65.71 | 65.93 | 65.58 | 65.88 | 65.65 | -0.41% | 13,700 |
| Feb 11, 2025 | 65.75 | 66.20 | 65.75 | 66.15 | 65.92 | 0.44% | 3,826 |
| Feb 10, 2025 | 65.71 | 65.86 | 65.64 | 65.86 | 65.63 | 0.64% | 4,000 |
| Feb 7, 2025 | 65.85 | 65.85 | 65.44 | 65.44 | 65.21 | -0.85% | 6,428 |
| Feb 6, 2025 | 66.41 | 66.41 | 65.74 | 66.00 | 65.77 | -0.17% | 3,911 |
| Feb 5, 2025 | 65.93 | 66.11 | 65.69 | 66.11 | 65.88 | 0.79% | 3,000 |
| Feb 4, 2025 | 65.28 | 65.61 | 65.28 | 65.59 | 65.36 | 0.21% | 2,009 |
| Feb 3, 2025 | 65.00 | 65.60 | 64.65 | 65.45 | 65.22 | -0.43% | 32,400 |
| Jan 31, 2025 | 66.02 | 66.19 | 65.57 | 65.73 | 65.50 | 0.17% | 6,735 |
| Jan 30, 2025 | 65.50 | 65.98 | 65.50 | 65.62 | 65.39 | 0.64% | 1,900 |