Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada · Delayed Price · Currency is CAD 73.42
-0.51 (-0.69%)
Sep 30, 2026, 3:59 PM EST
TSX:VGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 73.95 | 73.95 | 73.42 | 73.42 | 73.42 | -0.69% | 2,752 |
| Sep 29, 2026 | 74.00 | 74.00 | 73.73 | 73.93 | 73.93 | -0.27% | 3,383 |
| Sep 28, 2026 | 74.00 | 74.26 | 74.00 | 74.13 | 74.13 | -0.41% | 4,003 |
| Sep 25, 2026 | 74.60 | 74.73 | 74.23 | 74.64 | 74.43 | 0.59% | 17,779 |
| Sep 24, 2026 | 74.25 | 74.38 | 74.10 | 74.20 | 73.99 | -0.42% | 3,830 |
| Sep 23, 2026 | 74.96 | 74.96 | 74.47 | 74.51 | 74.30 | -0.49% | 4,003 |
| Sep 22, 2026 | 74.80 | 74.98 | 74.68 | 74.88 | 74.67 | -0.12% | 7,442 |
| Sep 21, 2026 | 74.82 | 75.00 | 74.82 | 74.97 | 74.76 | 0.90% | 1,015 |
| Sep 18, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.09 | -0.42% | 397 |
| Sep 17, 2026 | 74.77 | 74.77 | 74.37 | 74.61 | 74.40 | 0.82% | 3,398 |
| Sep 16, 2026 | 74.89 | 74.90 | 74.00 | 74.00 | 73.79 | -0.94% | 2,317 |
| Sep 15, 2026 | 74.88 | 74.88 | 74.60 | 74.70 | 74.49 | -0.49% | 3,176 |
| Sep 14, 2026 | 75.09 | 75.17 | 75.07 | 75.07 | 74.86 | -0.56% | 6,710 |
| Sep 11, 2026 | 75.34 | 75.49 | 75.34 | 75.49 | 75.28 | 0.83% | 1,081 |
| Sep 10, 2026 | 75.07 | 75.12 | 74.86 | 74.87 | 74.66 | -0.52% | 2,781 |
| Sep 9, 2026 | 75.32 | 75.32 | 75.10 | 75.26 | 75.05 | -0.48% | 2,319 |
| Sep 8, 2026 | 75.74 | 75.74 | 75.58 | 75.62 | 75.41 | -0.75% | 2,636 |
| Sep 4, 2026 | 76.42 | 76.42 | 76.19 | 76.19 | 75.98 | -0.47% | 3,109 |
| Sep 3, 2026 | 76.16 | 76.59 | 76.16 | 76.55 | 76.34 | 0.60% | 3,547 |
| Sep 2, 2026 | 75.89 | 76.22 | 75.89 | 76.09 | 75.88 | 0.20% | 2,660 |
| Sep 1, 2026 | 76.19 | 76.19 | 75.84 | 75.94 | 75.73 | -0.42% | 5,462 |
| Aug 31, 2026 | 76.28 | 76.33 | 76.21 | 76.26 | 76.05 | -0.43% | 8,209 |
| Aug 28, 2026 | 76.92 | 76.92 | 76.50 | 76.59 | 76.38 | -0.01% | 2,956 |
| Aug 27, 2026 | 76.90 | 76.90 | 76.57 | 76.60 | 76.39 | -0.39% | 1,944 |
| Aug 26, 2026 | 77.00 | 77.00 | 76.90 | 76.90 | 76.69 | -0.09% | 6,804 |
| Aug 25, 2026 | 76.89 | 76.97 | 76.83 | 76.97 | 76.76 | -0.10% | 8,384 |
| Aug 24, 2026 | 76.63 | 77.05 | 76.63 | 77.05 | 76.84 | 0.18% | 2,135 |
| Aug 21, 2026 | 76.50 | 76.91 | 76.50 | 76.91 | 76.70 | 0.73% | 15,268 |
| Aug 20, 2026 | 76.99 | 77.03 | 76.35 | 76.35 | 76.14 | -1.32% | 5,413 |
| Aug 19, 2026 | 77.33 | 77.61 | 77.33 | 77.37 | 77.16 | 0.38% | 3,172 |
| Aug 18, 2026 | 76.84 | 77.15 | 76.84 | 77.08 | 76.87 | 0.05% | 3,062 |
| Aug 17, 2026 | 77.00 | 77.27 | 77.00 | 77.04 | 76.83 | -0.39% | 5,282 |
| Aug 14, 2026 | 77.78 | 77.78 | 77.30 | 77.34 | 77.13 | -0.46% | 8,909 |
| Aug 13, 2026 | 77.77 | 77.77 | 77.67 | 77.70 | 77.48 | 0.05% | 1,825 |
| Aug 12, 2026 | 77.46 | 77.68 | 77.43 | 77.66 | 77.44 | 0.25% | 4,993 |
| Aug 11, 2026 | 77.74 | 77.74 | 77.47 | 77.47 | 77.25 | -0.06% | 2,456 |
| Aug 10, 2026 | 77.41 | 77.52 | 77.34 | 77.52 | 77.30 | 0.34% | 6,332 |
| Aug 7, 2026 | 77.19 | 77.33 | 77.16 | 77.26 | 77.05 | 0.27% | 3,380 |
| Aug 6, 2026 | 77.65 | 77.65 | 76.99 | 77.05 | 76.84 | -0.06% | 2,948 |
| Aug 5, 2026 | 77.23 | 77.47 | 76.91 | 77.10 | 76.89 | 0.09% | 5,423 |
| Aug 4, 2026 | 76.25 | 77.03 | 76.00 | 77.03 | 76.82 | 2.71% | 6,644 |
| Jul 31, 2026 | 75.05 | 75.05 | 75.00 | 75.00 | 74.79 | -1.00% | 1,850 |
| Jul 30, 2026 | 75.65 | 75.78 | 75.48 | 75.76 | 75.55 | 0.68% | 2,364 |
| Jul 29, 2026 | 75.87 | 75.90 | 75.25 | 75.25 | 75.04 | -1.35% | 4,782 |
| Jul 28, 2026 | 75.94 | 76.38 | 75.94 | 76.28 | 76.07 | 0.93% | 2,593 |
| Jul 27, 2026 | 75.74 | 75.74 | 75.55 | 75.58 | 75.37 | 0.43% | 1,995 |
| Jul 24, 2026 | 75.08 | 75.50 | 75.08 | 75.26 | 75.05 | 0.56% | 785 |
| Jul 23, 2026 | 74.80 | 74.84 | 74.63 | 74.84 | 74.63 | -0.09% | 5,401 |
| Jul 22, 2026 | 74.76 | 75.01 | 74.76 | 74.91 | 74.70 | 0.48% | 765 |
| Jul 21, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.34 | 0.05% | 1,048 |