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
February 20, 2026	72.4	72.44	72.44	72.45	72.05	10,530
February 19, 2026	72.42	72.34	72.34	72.5	72.14	3,812
February 18, 2026	72.6	72.52	72.52	72.73	72.39	2,543
February 17, 2026	72.31	72.33	72.33	72.61	72.12	9,400
February 13, 2026	72.03	72.27	72.27	72.75	72.03	6,443
February 12, 2026	73.2	72.17	72.17	73.2	72.17	15,300
February 11, 2026	73.25	73.06	73.06	73.25	72.96	3,100
February 10, 2026	73.14	73.05	73.05	73.3	73.05	3,520
February 09, 2026	72.91	73.23	73.23	73.28	72.91	4,513
February 06, 2026	72.05	73.1	73.1	73.1	72.05	4,000
February 05, 2026	72.25	71.57	71.57	72.25	71.57	5,904
February 04, 2026	71.88	72.15	72.15	72.37	71.88	9,300
February 03, 2026	71.86	71.82	71.82	72.27	71.41	4,346
February 02, 2026	71.75	72.1	72.1	72.14	71.75	3,806
January 30, 2026	71.49	71.37	71.37	71.49	70.93	15,605
January 29, 2026	71.59	71.49	71.49	71.59	71.09	14,313
January 28, 2026	71.61	71.43	71.43	71.61	71.21	10,809
January 27, 2026	71.58	71.56	71.56	71.62	71.43	2,935
January 26, 2026	71.12	71.64	71.64	71.71	71.12	6,146
January 23, 2026	71.44	71.26	71.26	71.44	71.04	3,121
January 22, 2026	71.62	71.45	71.45	71.73	71.41	7,000
January 21, 2026	70.91	71.38	71.38	71.68	70.9	42,600
January 20, 2026	70.99	70.79	70.79	71.38	70.72	14,838
January 19, 2026	71.73	71.9	71.9	71.9	71.07	8,400
January 16, 2026	71.95	71.98	71.98	72.05	71.73	11,200
January 15, 2026	72.11	71.82	71.82	72.11	71.78	9,306
January 14, 2026	71.8	71.54	71.54	71.8	71.31	6,800
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

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