Vanguard U.S. Dividend Appreciation Index ETF (TSX:VGG)
Canada
· Delayed Price · Currency is CAD 102.42
-1.53 (-1.47%)
At close: Mar 6, 2026
TSX:VGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.00 | 103.03 | 102.21 | 102.42 | 102.42 | -1.47% | 21,712 |
| Mar 5, 2026 | 104.44 | 104.47 | 103.43 | 103.95 | 103.95 | -0.76% | 20,404 |
| Mar 4, 2026 | 104.97 | 105.13 | 104.52 | 104.75 | 104.75 | 0.03% | 22,552 |
| Mar 3, 2026 | 104.49 | 105.02 | 103.70 | 104.72 | 104.72 | -0.95% | 34,616 |
| Mar 2, 2026 | 105.01 | 106.05 | 105.01 | 105.72 | 105.72 | -0.03% | 19,458 |
| Feb 27, 2026 | 105.00 | 105.75 | 104.78 | 105.75 | 105.75 | -0.10% | 9,918 |
| Feb 26, 2026 | 106.25 | 106.33 | 105.32 | 105.86 | 105.86 | -0.14% | 15,101 |
| Feb 25, 2026 | 106.06 | 106.08 | 105.72 | 106.01 | 106.01 | 0.25% | 11,597 |
| Feb 24, 2026 | 105.36 | 105.84 | 105.35 | 105.75 | 105.75 | 0.60% | 8,574 |
| Feb 23, 2026 | 105.80 | 106.20 | 105.08 | 105.12 | 105.12 | -0.76% | 14,380 |
| Feb 20, 2026 | 105.61 | 105.99 | 105.39 | 105.93 | 105.93 | 0.07% | 15,596 |
| Feb 19, 2026 | 106.19 | 106.20 | 105.50 | 105.86 | 105.86 | -0.40% | 10,075 |
| Feb 18, 2026 | 105.95 | 106.32 | 105.79 | 106.29 | 106.29 | 0.83% | 7,215 |
| Feb 17, 2026 | 105.40 | 105.80 | 105.25 | 105.42 | 105.42 | 0.09% | 21,521 |
| Feb 13, 2026 | 105.09 | 105.78 | 104.89 | 105.32 | 105.32 | 0.31% | 16,035 |
| Feb 12, 2026 | 105.93 | 106.31 | 104.99 | 104.99 | 104.99 | -0.99% | 21,236 |
| Feb 11, 2026 | 106.23 | 106.40 | 105.78 | 106.04 | 106.04 | 0.31% | 10,082 |
| Feb 10, 2026 | 105.84 | 106.14 | 105.70 | 105.71 | 105.71 | -0.29% | 11,676 |
| Feb 9, 2026 | 105.90 | 106.31 | 105.90 | 106.02 | 106.02 | -0.64% | 14,363 |
| Feb 6, 2026 | 105.17 | 106.80 | 105.17 | 106.70 | 106.70 | 1.92% | 21,592 |
| Feb 5, 2026 | 105.06 | 105.26 | 104.55 | 104.69 | 104.69 | -0.75% | 17,879 |
| Feb 4, 2026 | 105.00 | 105.67 | 104.95 | 105.48 | 105.48 | 0.88% | 16,934 |
| Feb 3, 2026 | 105.01 | 105.57 | 103.99 | 104.56 | 104.56 | -0.73% | 21,091 |
| Feb 2, 2026 | 104.05 | 105.43 | 104.05 | 105.33 | 105.33 | 1.48% | 13,881 |
| Jan 30, 2026 | 102.77 | 103.83 | 102.74 | 103.79 | 103.79 | 0.76% | 23,838 |
| Jan 29, 2026 | 103.36 | 103.36 | 102.61 | 103.01 | 103.01 | -0.39% | 29,226 |
| Jan 28, 2026 | 103.39 | 103.51 | 103.16 | 103.41 | 103.41 | -0.32% | 35,140 |
| Jan 27, 2026 | 104.30 | 104.30 | 103.60 | 103.74 | 103.74 | -1.05% | 14,095 |
| Jan 26, 2026 | 104.31 | 105.01 | 104.31 | 104.84 | 104.84 | 0.77% | 10,695 |
| Jan 23, 2026 | 104.74 | 104.74 | 103.94 | 104.04 | 104.04 | -1.06% | 17,153 |
| Jan 22, 2026 | 105.50 | 105.64 | 105.09 | 105.15 | 105.15 | -0.23% | 17,276 |
| Jan 21, 2026 | 104.39 | 105.85 | 104.39 | 105.39 | 105.39 | 0.89% | 27,123 |
| Jan 20, 2026 | 105.08 | 105.30 | 104.36 | 104.46 | 104.46 | -1.83% | 34,423 |
| Jan 19, 2026 | 106.50 | 106.50 | 105.07 | 106.41 | 106.41 | -0.47% | 8,895 |
| Jan 16, 2026 | 106.69 | 107.06 | 106.47 | 106.91 | 106.91 | 0.42% | 15,702 |
| Jan 15, 2026 | 106.71 | 106.85 | 106.45 | 106.46 | 106.46 | 0.31% | 21,188 |
| Jan 14, 2026 | 105.50 | 106.14 | 105.50 | 106.13 | 106.13 | -0.11% | 15,347 |
| Jan 13, 2026 | 106.56 | 106.56 | 106.03 | 106.25 | 106.25 | -0.35% | 10,675 |
| Jan 12, 2026 | 105.75 | 106.69 | 105.75 | 106.62 | 106.62 | 0.16% | 15,222 |
| Jan 9, 2026 | 105.85 | 106.63 | 105.80 | 106.45 | 106.45 | 1.06% | 21,444 |
| Jan 8, 2026 | 104.79 | 105.61 | 104.79 | 105.33 | 105.33 | 0.40% | 16,769 |
| Jan 7, 2026 | 105.38 | 105.38 | 104.86 | 104.91 | 104.91 | -0.43% | 14,898 |
| Jan 6, 2026 | 104.11 | 105.45 | 104.09 | 105.36 | 105.36 | 1.30% | 20,157 |
| Jan 5, 2026 | 103.55 | 104.19 | 103.55 | 104.01 | 104.01 | 0.86% | 19,564 |
| Jan 2, 2026 | 103.00 | 103.24 | 102.80 | 103.12 | 103.12 | 0.25% | 20,886 |
| Dec 31, 2025 | 103.46 | 103.46 | 102.83 | 102.86 | 102.86 | -0.52% | 9,209 |
| Dec 30, 2025 | 103.45 | 103.45 | 103.14 | 103.40 | 103.40 | -0.32% | 13,882 |
| Dec 29, 2025 | 103.63 | 103.90 | 103.58 | 103.73 | 103.45 | -0.16% | 10,112 |
| Dec 24, 2025 | 103.51 | 103.95 | 103.51 | 103.90 | 103.62 | 0.46% | 36,625 |
| Dec 23, 2025 | 103.21 | 103.62 | 103.21 | 103.42 | 103.14 | -0.26% | 9,425 |
| Dec 22, 2025 | 103.50 | 103.75 | 103.39 | 103.69 | 103.41 | 0.10% | 9,884 |
| Dec 19, 2025 | 103.00 | 103.59 | 103.00 | 103.59 | 103.31 | 0.68% | 11,564 |
| Dec 18, 2025 | 103.33 | 103.40 | 102.62 | 102.89 | 102.61 | 0.16% | 16,475 |
| Dec 17, 2025 | 103.41 | 103.46 | 102.66 | 102.73 | 102.45 | -0.47% | 13,058 |
| Dec 16, 2025 | 103.56 | 103.56 | 102.75 | 103.21 | 102.93 | -0.69% | 15,225 |
| Dec 15, 2025 | 104.49 | 104.49 | 103.73 | 103.93 | 103.65 | -0.08% | 9,225 |
| Dec 12, 2025 | 104.85 | 104.85 | 103.82 | 104.01 | 103.73 | -1.09% | 12,860 |
| Dec 11, 2025 | 103.99 | 105.27 | 103.99 | 105.16 | 104.87 | 0.53% | 13,408 |
| Dec 10, 2025 | 103.88 | 104.66 | 103.76 | 104.61 | 104.32 | 0.67% | 8,112 |
| Dec 9, 2025 | 104.13 | 104.37 | 103.88 | 103.91 | 103.63 | -0.12% | 7,271 |
| Dec 8, 2025 | 104.41 | 104.41 | 103.99 | 104.03 | 103.75 | -0.21% | 10,770 |
| Dec 5, 2025 | 104.80 | 105.07 | 104.23 | 104.25 | 103.96 | -0.78% | 12,834 |
| Dec 4, 2025 | 105.23 | 105.32 | 104.89 | 105.07 | 104.78 | -0.26% | 8,892 |
| Dec 3, 2025 | 104.42 | 105.41 | 104.42 | 105.34 | 105.05 | 0.51% | 14,350 |
| Dec 2, 2025 | 105.27 | 105.27 | 104.62 | 104.81 | 104.52 | -0.29% | 12,151 |
| Dec 1, 2025 | 105.08 | 105.63 | 105.01 | 105.11 | 104.82 | -0.61% | 12,274 |
| Nov 28, 2025 | 105.76 | 106.61 | 105.49 | 105.76 | 105.47 | - | 15,205 |
| Nov 27, 2025 | 106.18 | 106.18 | 105.76 | 105.76 | 105.47 | -0.23% | 2,218 |
| Nov 26, 2025 | 105.80 | 106.16 | 105.80 | 106.00 | 105.71 | 0.42% | 7,627 |
| Nov 25, 2025 | 104.62 | 105.75 | 104.36 | 105.56 | 105.27 | 1.31% | 11,407 |
| Nov 24, 2025 | 103.82 | 104.44 | 103.65 | 104.20 | 103.92 | 0.92% | 25,391 |
| Nov 21, 2025 | 102.50 | 103.84 | 102.50 | 103.25 | 102.97 | 0.94% | 8,687 |
| Nov 20, 2025 | 103.91 | 104.43 | 102.24 | 102.29 | 102.01 | -0.60% | 24,895 |
| Nov 19, 2025 | 102.15 | 103.10 | 102.15 | 102.91 | 102.63 | 0.92% | 18,035 |
| Nov 18, 2025 | 102.30 | 102.57 | 101.84 | 101.97 | 101.69 | -0.79% | 15,984 |
| Nov 17, 2025 | 103.29 | 103.79 | 102.61 | 102.78 | 102.50 | -0.80% | 12,491 |
| Nov 14, 2025 | 103.07 | 104.06 | 103.06 | 103.61 | 103.33 | -0.33% | 17,502 |
| Nov 13, 2025 | 104.72 | 104.83 | 103.82 | 103.95 | 103.67 | -0.84% | 13,743 |
| Nov 12, 2025 | 104.66 | 105.00 | 104.66 | 104.83 | 104.54 | 0.54% | 14,259 |
| Nov 11, 2025 | 103.60 | 104.43 | 103.60 | 104.27 | 103.98 | 0.63% | 11,738 |
| Nov 10, 2025 | 103.50 | 103.78 | 103.05 | 103.62 | 103.34 | 0.69% | 7,287 |
| Nov 7, 2025 | 102.85 | 102.92 | 102.25 | 102.91 | 102.63 | -0.65% | 20,026 |
| Nov 6, 2025 | 103.74 | 103.80 | 103.21 | 103.58 | 103.30 | -0.23% | 20,601 |
| Nov 5, 2025 | 103.48 | 104.24 | 103.48 | 103.82 | 103.54 | 0.46% | 6,377 |
| Nov 4, 2025 | 103.10 | 103.61 | 103.10 | 103.34 | 103.06 | 0.06% | 14,186 |
| Nov 3, 2025 | 104.09 | 104.09 | 102.90 | 103.28 | 103.00 | -0.37% | 27,377 |
| Oct 31, 2025 | 103.79 | 103.83 | 103.12 | 103.66 | 103.38 | -0.05% | 17,483 |
| Oct 30, 2025 | 103.60 | 104.32 | 103.60 | 103.71 | 103.43 | 0.11% | 20,834 |
| Oct 29, 2025 | 104.04 | 104.04 | 103.22 | 103.60 | 103.32 | -0.56% | 8,809 |
| Oct 28, 2025 | 105.08 | 105.08 | 104.18 | 104.18 | 103.90 | -0.56% | 12,433 |
| Oct 27, 2025 | 104.53 | 104.77 | 104.45 | 104.77 | 104.48 | 0.59% | 16,253 |
| Oct 24, 2025 | 104.27 | 104.54 | 104.13 | 104.16 | 103.88 | 0.75% | 7,078 |
| Oct 23, 2025 | 103.06 | 103.60 | 103.06 | 103.38 | 103.10 | 0.38% | 16,582 |
| Oct 22, 2025 | 103.76 | 103.76 | 102.76 | 102.99 | 102.71 | -0.60% | 10,513 |
| Oct 21, 2025 | 103.83 | 104.02 | 103.61 | 103.61 | 103.33 | -0.22% | 8,052 |
| Oct 20, 2025 | 103.41 | 103.91 | 103.41 | 103.84 | 103.56 | 0.87% | 19,683 |
| Oct 17, 2025 | 102.63 | 103.04 | 102.50 | 102.94 | 102.66 | 0.05% | 15,655 |
| Oct 16, 2025 | 103.82 | 103.93 | 102.67 | 102.89 | 102.61 | -0.83% | 15,444 |
| Oct 15, 2025 | 103.89 | 104.62 | 103.25 | 103.75 | 103.47 | 0.39% | 11,794 |
| Oct 14, 2025 | 102.25 | 103.70 | 102.25 | 103.35 | 103.07 | 1.99% | 15,524 |