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
January 13, 2026	71.88	71.73	71.73	71.88	71.56	5,246
January 12, 2026	71.52	72.08	72.08	72.08	71.5	11,715
January 09, 2026	71.53	71.72	71.72	71.84	71.42	2,575
January 08, 2026	70.89	71.3	71.3	71.35	70.89	3,738
January 07, 2026	71.67	70.98	70.98	71.67	70.98	5,200
January 06, 2026	70.72	71.5	71.5	71.61	70.72	4,400
January 05, 2026	70.7	70.84	70.84	70.98	70.65	5,600
January 02, 2026	70.58	70.44	70.44	70.58	70.16	1,735
December 31, 2025	70.62	70.17	70.17	70.62	70.17	1,230
December 30, 2025	70.75	70.73	70.73	70.81	70.72	1,246
December 29, 2025	71.06	71.06	71.06	71.24	71.04	11,973
December 23, 2025	70.48	70.85	70.85	70.92	70.48	3,832
December 22, 2025	70.53	70.8	70.8	70.84	70.53	1,800
December 19, 2025	70.27	70.44	70.44	70.51	70.27	6,000
December 18, 2025	70.01	70.02	70.02	70.39	69.91	22,400
December 17, 2025	70.29	69.95	69.95	70.47	69.87	4,429
December 16, 2025	70.48	70.41	70.41	70.48	70.16	7,800
December 15, 2025	71.28	70.88	70.88	71.28	70.61	4,900
December 12, 2025	71.59	70.95	70.95	71.59	70.77	6,116
December 11, 2025	70.9	71.68	71.68	71.69	70.9	4,000
December 10, 2025	70.45	71.26	71.26	71.27	70.45	7,006
December 09, 2025	70.72	70.41	70.41	70.83	70.41	6,240
December 08, 2025	70.7	70.52	70.52	70.7	70.5	2,200
December 05, 2025	70.75	70.75	70.75	71	70.75	3,118
December 04, 2025	70.96	70.6	70.6	70.96	70.58	4,400
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

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