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

68.74

-0.13388(-0.19%)

Updated at September 29 03:28PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202568.9169.0969.0969.0968.882,303
September 25, 202568.5968.7668.7668.9368.588,201
September 24, 202568.669.1869.1869.2868.65,678
September 23, 202569.2969.2769.2769.3469.22,300
September 22, 202568.8969.4969.4969.5368.893,428
September 19, 202569.5169.4169.4169.5169.044,100
September 18, 202569.169.1869.1869.3969.074,032
September 17, 202569.3369.1469.1469.4969.016,549
September 16, 202569.3369.1269.1269.3369.032,145
September 15, 202569.169.1569.1569.3369.094,500
September 12, 202569.3869.3169.3169.4469.258,000
September 11, 202568.9569.5169.5169.5468.955,500
September 10, 202568.5468.8868.8868.9668.544,511
September 09, 202568.0268.1968.1968.2868.024,230
September 08, 20256868.2768.2768.2767.992,703
September 05, 202567.8967.9667.9668.5767.861,485
September 04, 202567.4667.9367.9367.9467.463,937
September 03, 202567.4167.4467.4467.4467.227,442
September 02, 202567.3267.3967.3967.43677,722
August 29, 202568.0167.6667.6668.0167.613,037
August 28, 202567.9767.8967.8967.9767.88922
August 27, 202567.3967.8767.8767.8767.392,006
August 26, 202567.4167.6967.6967.6967.411,700
August 25, 202567.6467.667.667.7767.582,700
August 22, 202567.2767.967.968.1467.273,512
August 21, 202567.1467.1667.1667.3267.092,300
August 20, 202567.4767.5267.5267.5367.241,800
August 19, 202567.567.3267.3267.667.262,800
August 18, 202567.3867.2967.2967.3867.254,007
August 15, 202567.3267.3667.3667.4667.323,900
August 14, 202567.2867.5567.5567.5567.251,209
August 13, 202567.1767.4967.4967.4967.172,100
August 12, 202566.5867.0167.0167.0366.582,429
August 11, 202566.5866.466.466.6766.392,537
August 08, 202566.666.5866.5866.6166.434,800
August 07, 202566.9966.1666.1666.9966.063,332
August 06, 202566.1566.566.566.5366.143,374
August 05, 202566.2566.2366.2366.5766.1813,500
August 01, 202565.765.5965.5965.8165.414,600
July 31, 202566.8666.2766.2767.0366.277,800
July 30, 202567.0366.7566.7567.1766.536,501
July 29, 202567.0366.9466.9467.1866.943,040
July 28, 202567.2267.0667.0667.2267.031,337
July 25, 202567.0767.3267.3267.3266.954,129
July 24, 202567.0667.0467.0467.1567.032,300
July 23, 202566.6766.9866.9866.9866.657,413
July 22, 202566.3566.6366.6366.6366.343,000
July 21, 202566.5466.3566.3566.6966.354,300
July 18, 202566.4666.3966.3966.5466.296,200
July 17, 202566.0166.4366.4366.5666.015,500
July 16, 202565.8166.1266.1266.1265.65,000
July 15, 202566.1365.8465.8466.1365.842,742
July 14, 202566.1566.3966.3966.3966.124,215
July 11, 202566.8166.366.366.8166.223,203
July 10, 202566.566.8166.8166.8666.51,800
July 09, 202566.6966.5766.5766.6966.255,400
July 08, 202566.1966.3366.3366.5566.198,002
July 07, 202566.7666.3966.3966.7666.232,600
July 04, 202566.9666.7566.7566.9766.523,400
July 03, 202566.6766.9466.9467.2866.679,122