Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada · Delayed Price · Currency is CAD 75.59
-0.17 (-0.22%)
Jul 31, 2026, 3:24 PM EST
TSX:VGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 75.05 | 75.05 | 75.00 | 75.00 | 75.00 | -1.00% | 1,850 |
| Jul 30, 2026 | 75.65 | 75.78 | 75.48 | 75.76 | 75.76 | 0.68% | 2,364 |
| Jul 29, 2026 | 75.87 | 75.90 | 75.25 | 75.25 | 75.25 | -1.35% | 4,782 |
| Jul 28, 2026 | 75.94 | 76.38 | 75.94 | 76.28 | 76.28 | 0.93% | 2,593 |
| Jul 27, 2026 | 75.74 | 75.74 | 75.55 | 75.58 | 75.58 | 0.43% | 1,995 |
| Jul 24, 2026 | 75.08 | 75.50 | 75.08 | 75.26 | 75.26 | 0.56% | 785 |
| Jul 23, 2026 | 74.80 | 74.84 | 74.63 | 74.84 | 74.84 | -0.09% | 5,401 |
| Jul 22, 2026 | 74.76 | 75.01 | 74.76 | 74.91 | 74.91 | 0.48% | 765 |
| Jul 21, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.05% | 1,048 |
| Jul 20, 2026 | 75.07 | 75.07 | 74.51 | 74.51 | 74.51 | -0.67% | 6,920 |
| Jul 17, 2026 | 74.96 | 75.43 | 74.96 | 75.01 | 75.01 | -0.36% | 5,929 |
| Jul 16, 2026 | 75.47 | 75.47 | 75.28 | 75.28 | 75.28 | 0.48% | 1,194 |
| Jul 15, 2026 | 75.03 | 75.08 | 74.88 | 74.92 | 74.92 | -0.08% | 6,052 |
| Jul 14, 2026 | 75.39 | 75.39 | 74.98 | 74.98 | 74.98 | -0.48% | 40,909 |
| Jul 13, 2026 | 75.45 | 75.64 | 75.27 | 75.34 | 75.34 | -0.11% | 8,018 |
| Jul 10, 2026 | 75.50 | 75.51 | 75.08 | 75.42 | 75.42 | 0.11% | 10,718 |
| Jul 9, 2026 | 75.35 | 75.35 | 75.27 | 75.34 | 75.34 | 0.42% | 2,929 |
| Jul 8, 2026 | 75.04 | 75.20 | 75.00 | 75.02 | 75.02 | -0.50% | 6,981 |
| Jul 7, 2026 | 75.62 | 75.70 | 75.40 | 75.40 | 75.40 | -0.17% | 2,058 |
| Jul 6, 2026 | 75.48 | 75.58 | 75.29 | 75.53 | 75.53 | -0.04% | 5,841 |
| Jul 3, 2026 | 75.76 | 75.85 | 75.56 | 75.56 | 75.56 | 0.20% | 1,301 |
| Jul 2, 2026 | 75.24 | 75.41 | 74.91 | 75.41 | 75.41 | 0.76% | 2,829 |
| Jun 30, 2026 | 74.52 | 74.97 | 74.52 | 74.84 | 74.84 | 0.38% | 1,440 |
| Jun 29, 2026 | 74.47 | 74.60 | 74.47 | 74.56 | 74.56 | 0.68% | 1,909 |
| Jun 26, 2026 | 73.63 | 74.37 | 73.63 | 74.05 | 74.05 | 0.15% | 10,447 |
| Jun 25, 2026 | 74.80 | 74.80 | 74.15 | 74.16 | 73.94 | 0.30% | 10,147 |
| Jun 24, 2026 | 74.17 | 74.41 | 73.94 | 73.94 | 73.72 | -0.03% | 4,487 |
| Jun 23, 2026 | 74.19 | 74.19 | 73.94 | 73.96 | 73.74 | -0.43% | 3,862 |
| Jun 22, 2026 | 74.50 | 74.62 | 74.28 | 74.28 | 74.06 | -0.07% | 2,996 |
| Jun 19, 2026 | 74.18 | 74.39 | 74.18 | 74.33 | 74.11 | 0.07% | 1,505 |
| Jun 18, 2026 | 74.54 | 74.69 | 74.24 | 74.28 | 74.06 | 0.30% | 7,036 |
| Jun 17, 2026 | 75.12 | 75.12 | 73.93 | 74.06 | 73.84 | -1.08% | 13,424 |
| Jun 16, 2026 | 75.11 | 75.21 | 74.79 | 74.87 | 74.65 | 0.07% | 4,372 |
| Jun 15, 2026 | 74.88 | 75.11 | 74.82 | 74.82 | 74.60 | 0.54% | 6,409 |
| Jun 12, 2026 | 74.23 | 74.63 | 74.06 | 74.42 | 74.20 | 0.03% | 15,510 |
| Jun 11, 2026 | 73.10 | 74.40 | 73.10 | 74.40 | 74.18 | 1.54% | 8,389 |
| Jun 10, 2026 | 73.82 | 74.09 | 73.22 | 73.27 | 73.05 | -0.61% | 20,439 |
| Jun 9, 2026 | 73.97 | 74.39 | 73.10 | 73.72 | 73.50 | -0.03% | 18,469 |
| Jun 8, 2026 | 74.27 | 74.31 | 73.74 | 73.74 | 73.52 | -0.11% | 9,442 |
| Jun 5, 2026 | 74.41 | 74.41 | 73.73 | 73.82 | 73.60 | -1.30% | 3,811 |
| Jun 4, 2026 | 74.55 | 74.83 | 74.54 | 74.79 | 74.57 | 0.17% | 1,052 |
| Jun 3, 2026 | 74.61 | 74.66 | 74.61 | 74.66 | 74.44 | 0.07% | 345 |
| Jun 2, 2026 | 74.12 | 74.61 | 74.12 | 74.61 | 74.39 | 0.81% | 1,630 |
| Jun 1, 2026 | 73.77 | 74.08 | 73.75 | 74.01 | 73.79 | -0.30% | 10,405 |
| May 29, 2026 | 74.20 | 74.23 | 74.09 | 74.23 | 74.01 | 0.31% | 6,523 |
| May 28, 2026 | 73.77 | 74.05 | 73.77 | 74.00 | 73.78 | 0.33% | 8,267 |
| May 27, 2026 | 73.93 | 73.93 | 73.67 | 73.76 | 73.54 | 0.05% | 2,195 |
| May 26, 2026 | 73.84 | 73.95 | 73.72 | 73.72 | 73.50 | 0.01% | 3,439 |
| May 25, 2026 | 74.14 | 75.38 | 73.53 | 73.71 | 73.49 | -0.07% | 4,989 |
| May 22, 2026 | 73.25 | 73.82 | 73.25 | 73.76 | 73.54 | 0.97% | 4,165 |