Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) - VGH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	67.89	67.96	67.96	68.57	67.86	1,485
September 04, 2025	67.46	67.93	67.93	67.94	67.46	3,937
September 03, 2025	67.41	67.44	67.44	67.44	67.22	7,442
September 02, 2025	67.32	67.39	67.39	67.43	67	7,722
August 29, 2025	68.01	67.66	67.66	68.01	67.61	3,037
August 28, 2025	67.97	67.89	67.89	67.97	67.88	922
August 27, 2025	67.39	67.87	67.87	67.87	67.39	2,006
August 26, 2025	67.41	67.69	67.69	67.69	67.41	1,700
August 25, 2025	67.64	67.6	67.6	67.77	67.58	2,700
August 22, 2025	67.27	67.9	67.9	68.14	67.27	3,512
August 21, 2025	67.14	67.16	67.16	67.32	67.09	2,300
August 20, 2025	67.47	67.52	67.52	67.53	67.24	1,800
August 19, 2025	67.5	67.32	67.32	67.6	67.26	2,800
August 18, 2025	67.38	67.29	67.29	67.38	67.25	4,007
August 15, 2025	67.32	67.36	67.36	67.46	67.32	3,900
August 14, 2025	67.28	67.55	67.55	67.55	67.25	1,209
August 13, 2025	67.17	67.49	67.49	67.49	67.17	2,100
August 12, 2025	66.58	67.01	67.01	67.03	66.58	2,429
August 11, 2025	66.58	66.4	66.4	66.67	66.39	2,537
August 08, 2025	66.6	66.58	66.58	66.61	66.43	4,800
August 07, 2025	66.99	66.16	66.16	66.99	66.06	3,332
August 06, 2025	66.15	66.5	66.5	66.53	66.14	3,374
August 05, 2025	66.25	66.23	66.23	66.57	66.18	13,500
August 01, 2025	65.7	65.59	65.59	65.81	65.41	4,600
July 31, 2025	66.86	66.27	66.27	67.03	66.27	7,800
July 30, 2025	67.03	66.75	66.75	67.17	66.53	6,501
July 29, 2025	67.03	66.94	66.94	67.18	66.94	3,040
July 28, 2025	67.22	67.06	67.06	67.22	67.03	1,337
July 25, 2025	67.07	67.32	67.32	67.32	66.95	4,129
July 24, 2025	67.06	67.04	67.04	67.15	67.03	2,300
July 23, 2025	66.67	66.98	66.98	66.98	66.65	7,413
July 22, 2025	66.35	66.63	66.63	66.63	66.34	3,000
July 21, 2025	66.54	66.35	66.35	66.69	66.35	4,300
July 18, 2025	66.46	66.39	66.39	66.54	66.29	6,200
July 17, 2025	66.01	66.43	66.43	66.56	66.01	5,500
July 16, 2025	65.81	66.12	66.12	66.12	65.6	5,000
July 15, 2025	66.13	65.84	65.84	66.13	65.84	2,742
July 14, 2025	66.15	66.39	66.39	66.39	66.12	4,215
July 11, 2025	66.81	66.3	66.3	66.81	66.22	3,203
July 10, 2025	66.5	66.81	66.81	66.86	66.5	1,800
July 09, 2025	66.69	66.57	66.57	66.69	66.25	5,400
July 08, 2025	66.19	66.33	66.33	66.55	66.19	8,002
July 07, 2025	66.76	66.39	66.39	66.76	66.23	2,600
July 04, 2025	66.96	66.75	66.75	66.97	66.52	3,400
July 03, 2025	66.67	66.94	66.94	67.28	66.67	9,122
July 02, 2025	66.1	66.4	66.4	66.47	66.1	3,200
June 30, 2025	65.76	65.79	65.79	65.79	65.64	2,100
June 27, 2025	65.74	65.53	65.39	65.96	65.52	4,636
June 26, 2025	65.34	65.61	65.47	65.61	65.34	1,222
June 25, 2025	65.17	65.12	65.12	65.3	65.12	11,421
June 24, 2025	64.76	65.4	65.4	65.48	64.76	6,927
June 23, 2025	64	64.76	64.76	64.76	64	6,015
June 20, 2025	64.27	64.01	64.01	64.27	63.97	6,046
June 19, 2025	63.82	64	64	64.06	63.68	7,424
June 18, 2025	64.29	64.15	64.15	64.47	64.12	3,948
June 17, 2025	64.7	64.29	64.29	64.7	64.29	12,600
June 16, 2025	64.88	64.8	64.8	65.12	64.72	31,219
June 13, 2025	65.06	64.53	64.53	65.06	64.49	1,935
June 12, 2025	64.87	65.23	65.23	65.26	64.87	5,800
June 11, 2025	65.01	64.82	64.82	65.08	64.67	2,200

Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (VGH.TO) TSX