Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada · Delayed Price · Currency is CAD 78.32
+0.06 (0.08%)
Nov 10, 2026, 4:00 PM EST
TSX:VGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 77.83 | 78.44 | 77.83 | 78.32 | 78.32 | 0.08% | 3,227 |
| Nov 9, 2026 | 78.18 | 78.28 | 78.18 | 78.26 | 78.26 | 2.47% | 3,958 |
| Nov 6, 2026 | 76.50 | 76.61 | 76.00 | 76.37 | 76.37 | -0.21% | 4,607 |
| Nov 5, 2026 | 78.51 | 78.51 | 76.53 | 76.53 | 76.53 | -3.38% | 17,429 |
| Nov 4, 2026 | 78.64 | 79.27 | 78.64 | 79.21 | 79.21 | 2.19% | 3,408 |
| Nov 3, 2026 | 77.80 | 77.80 | 77.51 | 77.51 | 77.51 | -0.41% | 810 |
| Nov 2, 2026 | 77.84 | 78.18 | 77.83 | 77.83 | 77.83 | 0.21% | 10,455 |
| Oct 30, 2026 | 78.33 | 78.33 | 77.56 | 77.67 | 77.67 | -0.60% | 5,836 |
| Oct 29, 2026 | 77.44 | 78.14 | 77.44 | 78.14 | 78.14 | 1.40% | 6,539 |
| Oct 28, 2026 | 76.84 | 77.06 | 76.84 | 77.06 | 77.06 | 0.23% | 1,970 |
| Oct 27, 2026 | 76.66 | 76.88 | 76.56 | 76.88 | 76.88 | 0.21% | 1,787 |
| Oct 26, 2026 | 76.38 | 76.76 | 76.38 | 76.72 | 76.72 | 0.50% | 3,869 |
| Oct 23, 2026 | 76.80 | 76.80 | 76.22 | 76.34 | 76.34 | -0.72% | 21,131 |
| Oct 22, 2026 | 76.36 | 76.89 | 76.32 | 76.89 | 76.89 | 0.60% | 2,145 |
| Oct 21, 2026 | 76.40 | 76.43 | 76.40 | 76.43 | 76.43 | 0.21% | 1,136 |
| Oct 20, 2026 | 76.21 | 76.38 | 76.21 | 76.27 | 76.27 | 0.70% | 3,557 |
| Oct 19, 2026 | 75.92 | 75.92 | 75.74 | 75.74 | 75.74 | -0.30% | 2,225 |
| Oct 16, 2026 | 76.30 | 76.37 | 75.83 | 75.97 | 75.97 | -0.05% | 3,405 |
| Oct 15, 2026 | 76.03 | 76.07 | 76.01 | 76.01 | 76.01 | 0.86% | 3,436 |
| Oct 14, 2026 | 75.29 | 75.36 | 75.11 | 75.36 | 75.36 | 0.05% | 3,778 |
| Oct 13, 2026 | 75.24 | 75.67 | 75.17 | 75.32 | 75.32 | 0.21% | 30,573 |
| Oct 9, 2026 | 74.63 | 75.19 | 74.63 | 75.16 | 75.16 | 0.78% | 4,070 |
| Oct 8, 2026 | 74.11 | 74.62 | 74.11 | 74.58 | 74.58 | 0.12% | 7,099 |
| Oct 7, 2026 | 74.46 | 74.60 | 74.46 | 74.49 | 74.49 | -0.32% | 2,283 |
| Oct 6, 2026 | 74.47 | 74.78 | 74.47 | 74.73 | 74.73 | 0.57% | 2,370 |
| Oct 5, 2026 | 73.75 | 74.31 | 73.70 | 74.31 | 74.31 | 0.83% | 7,812 |
| Oct 2, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.30% | 954 |
| Oct 1, 2026 | 73.22 | 73.50 | 73.08 | 73.48 | 73.48 | 0.08% | 6,955 |
| 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 |