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
December 03, 2025	70.4	70.93	70.93	70.93	70.4	5,100
December 02, 2025	70.57	70.42	70.42	70.6	70.34	10,742
December 01, 2025	70.5	70.61	70.61	70.94	70.5	8,600
November 28, 2025	71.02	71.57	71.57	71.57	71.02	4,200
November 27, 2025	70.92	71.41	71.41	71.41	70.91	3,400
November 26, 2025	70.37	70.97	70.97	71.02	70.37	1,037
November 25, 2025	69.5	70.37	70.37	70.37	69.5	4,438
November 24, 2025	69.47	69.39	69.39	69.49	69.39	4,600
November 21, 2025	68.44	68.89	68.89	68.95	68.27	1,926
November 20, 2025	69.64	68.17	68.17	69.72	68.17	14,324
November 19, 2025	68.99	68.86	68.86	68.99	68.63	1,037
November 18, 2025	68.41	68.55	68.55	68.82	68.41	27,810
November 17, 2025	69.4	68.79	68.79	69.46	68.73	2,238
November 14, 2025	69.35	69.51	69.51	69.69	69.2	6,900
November 13, 2025	70.25	69.59	69.59	70.4	69.57	2,723
November 12, 2025	70.45	70.44	70.44	70.51	70.34	2,600
November 11, 2025	69.52	70.04	70.04	70.09	69.52	1,500
November 10, 2025	69.22	69.52	69.52	69.6	69.09	3,900
November 07, 2025	68.5	68.84	68.84	68.86	68.4	4,100
November 06, 2025	69.13	68.88	68.88	69.13	68.74	4,100
November 05, 2025	69	69.42	69.42	69.42	69	4,000
November 04, 2025	68.5	68.95	68.95	69.01	68.5	1,600
November 03, 2025	69.52	69.12	69.12	69.52	68.96	10,131
October 31, 2025	69.59	69.59	69.59	69.69	69.3	2,017
October 30, 2025	69.55	69.72	69.72	70.12	69.55	2,500
October 29, 2025	70.3	69.83	69.83	70.3	69.73	9,235
October 28, 2025	70.25	70.35	70.35	70.53	70.25	4,500
October 27, 2025	70.47	70.47	70.47	70.47	70.22	5,819
October 24, 2025	70.1	69.94	69.94	70.19	69.91	3,400
October 23, 2025	69.48	69.58	69.58	69.69	69.43	4,219
October 22, 2025	69.71	69.27	69.27	69.71	69.17	8,423
October 21, 2025	69.63	69.59	69.59	69.85	69.51	17,200
October 20, 2025	69.14	69.63	69.63	69.69	69.14	8,400
October 17, 2025	68.7	69.14	69.14	69.24	68.7	3,829
October 16, 2025	69.62	68.95	68.95	69.62	68.72	4,500
October 15, 2025	69.85	69.65	69.65	70.12	69.2	5,724
October 14, 2025	68.24	69.19	69.19	69.54	68.24	8,600
October 10, 2025	69.48	68.2	68.2	69.76	68.2	9,800
October 09, 2025	69.76	69.5	69.5	69.76	69.4	5,407
October 08, 2025	69.66	69.85	69.85	69.92	69.66	2,200
October 07, 2025	70.05	69.48	69.48	70.05	69.48	2,341
October 06, 2025	70	69.82	69.82	70	69.82	3,232
October 03, 2025	70.15	70	70	70.15	70	1,924
October 02, 2025	69.52	69.59	69.59	69.64	69.44	3,000
October 01, 2025	69.32	69.53	69.53	69.53	69.31	2,700
September 30, 2025	68.57	69.22	69.22	69.22	68.57	4,423
September 29, 2025	68.9	68.74	68.74	68.9	68.72	1,805
September 26, 2025	68.91	69.09	69.09	69.09	68.88	2,303
September 25, 2025	68.59	68.76	68.76	68.93	68.58	8,201
September 24, 2025	68.6	69.18	69.18	69.28	68.6	5,678
September 23, 2025	69.29	69.27	69.27	69.34	69.2	2,300
September 22, 2025	68.89	69.49	69.49	69.53	68.89	3,428
September 19, 2025	69.51	69.41	69.41	69.51	69.04	4,100
September 18, 2025	69.1	69.18	69.18	69.39	69.07	4,032
September 17, 2025	69.33	69.14	69.14	69.49	69.01	6,549
September 16, 2025	69.33	69.12	69.12	69.33	69.03	2,145
September 15, 2025	69.1	69.15	69.15	69.33	69.09	4,500
September 12, 2025	69.38	69.31	69.31	69.44	69.25	8,000
September 11, 2025	68.95	69.51	69.51	69.54	68.95	5,500
September 10, 2025	68.54	68.88	68.88	68.96	68.54	4,511

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