Vanguard U.S. Dividend Appreciation Index ETF (TSX:VGG)
Canada
· Delayed Price · Currency is CAD 104.25
-0.82 (-0.78%)
At close: Dec 5, 2025
TSX:VGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.80 | 105.07 | 104.23 | 104.25 | 104.25 | -0.78% | 12,834 |
| Dec 4, 2025 | 105.23 | 105.32 | 104.89 | 105.07 | 105.07 | -0.26% | 8,892 |
| Dec 3, 2025 | 104.42 | 105.41 | 104.42 | 105.34 | 105.34 | 0.51% | 14,350 |
| Dec 2, 2025 | 105.27 | 105.27 | 104.62 | 104.81 | 104.81 | -0.29% | 12,151 |
| Dec 1, 2025 | 105.08 | 105.63 | 105.01 | 105.11 | 105.11 | -0.61% | 12,274 |
| Nov 28, 2025 | 105.76 | 106.61 | 105.49 | 105.76 | 105.76 | - | 15,205 |
| Nov 27, 2025 | 106.18 | 106.18 | 105.76 | 105.76 | 105.76 | -0.23% | 2,218 |
| Nov 26, 2025 | 105.80 | 106.16 | 105.80 | 106.00 | 106.00 | 0.42% | 7,627 |
| Nov 25, 2025 | 104.62 | 105.75 | 104.36 | 105.56 | 105.56 | 1.31% | 11,407 |
| Nov 24, 2025 | 103.82 | 104.44 | 103.65 | 104.20 | 104.20 | 0.92% | 25,391 |
| Nov 21, 2025 | 102.50 | 103.84 | 102.50 | 103.25 | 103.25 | 0.94% | 8,687 |
| Nov 20, 2025 | 103.91 | 104.43 | 102.24 | 102.29 | 102.29 | -0.60% | 24,895 |
| Nov 19, 2025 | 102.15 | 103.10 | 102.15 | 102.91 | 102.91 | 0.92% | 18,035 |
| Nov 18, 2025 | 102.30 | 102.57 | 101.84 | 101.97 | 101.97 | -0.79% | 15,984 |
| Nov 17, 2025 | 103.29 | 103.79 | 102.61 | 102.78 | 102.78 | -0.80% | 12,491 |
| Nov 14, 2025 | 103.07 | 104.06 | 103.06 | 103.61 | 103.61 | -0.33% | 17,502 |
| Nov 13, 2025 | 104.72 | 104.83 | 103.82 | 103.95 | 103.95 | -0.84% | 13,743 |
| Nov 12, 2025 | 104.66 | 105.00 | 104.66 | 104.83 | 104.83 | 0.54% | 14,259 |
| Nov 11, 2025 | 103.60 | 104.43 | 103.60 | 104.27 | 104.27 | 0.63% | 11,738 |
| Nov 10, 2025 | 103.50 | 103.78 | 103.05 | 103.62 | 103.62 | 0.69% | 7,287 |
| Nov 7, 2025 | 102.85 | 102.92 | 102.25 | 102.91 | 102.91 | -0.65% | 20,026 |
| Nov 6, 2025 | 103.74 | 103.80 | 103.21 | 103.58 | 103.58 | -0.23% | 20,601 |
| Nov 5, 2025 | 103.48 | 104.24 | 103.48 | 103.82 | 103.82 | 0.46% | 6,377 |
| Nov 4, 2025 | 103.10 | 103.61 | 103.10 | 103.34 | 103.34 | 0.06% | 14,186 |
| Nov 3, 2025 | 104.09 | 104.09 | 102.90 | 103.28 | 103.28 | -0.37% | 27,377 |
| Oct 31, 2025 | 103.79 | 103.83 | 103.12 | 103.66 | 103.66 | -0.05% | 17,483 |
| Oct 30, 2025 | 103.60 | 104.32 | 103.60 | 103.71 | 103.71 | 0.11% | 20,834 |
| Oct 29, 2025 | 104.04 | 104.04 | 103.22 | 103.60 | 103.60 | -0.56% | 8,809 |
| Oct 28, 2025 | 105.08 | 105.08 | 104.18 | 104.18 | 104.18 | -0.56% | 12,433 |
| Oct 27, 2025 | 104.53 | 104.77 | 104.45 | 104.77 | 104.77 | 0.59% | 16,253 |
| Oct 24, 2025 | 104.27 | 104.54 | 104.13 | 104.16 | 104.16 | 0.75% | 7,078 |
| Oct 23, 2025 | 103.06 | 103.60 | 103.06 | 103.38 | 103.38 | 0.38% | 16,582 |
| Oct 22, 2025 | 103.76 | 103.76 | 102.76 | 102.99 | 102.99 | -0.60% | 10,513 |
| Oct 21, 2025 | 103.83 | 104.02 | 103.61 | 103.61 | 103.61 | -0.22% | 8,052 |
| Oct 20, 2025 | 103.41 | 103.91 | 103.41 | 103.84 | 103.84 | 0.87% | 19,683 |
| Oct 17, 2025 | 102.63 | 103.04 | 102.50 | 102.94 | 102.94 | 0.05% | 15,655 |
| Oct 16, 2025 | 103.82 | 103.93 | 102.67 | 102.89 | 102.89 | -0.83% | 15,444 |
| Oct 15, 2025 | 103.89 | 104.62 | 103.25 | 103.75 | 103.75 | 0.39% | 11,794 |
| Oct 14, 2025 | 102.25 | 103.70 | 102.25 | 103.35 | 103.35 | 1.99% | 15,524 |
| Oct 10, 2025 | 103.52 | 103.75 | 101.33 | 101.33 | 101.33 | -2.15% | 12,798 |
| Oct 9, 2025 | 103.44 | 103.73 | 103.31 | 103.56 | 103.56 | 0.06% | 10,509 |
| Oct 8, 2025 | 103.23 | 103.62 | 103.16 | 103.50 | 103.50 | 0.26% | 5,243 |
| Oct 7, 2025 | 103.70 | 103.70 | 102.90 | 103.23 | 103.23 | -0.26% | 7,196 |
| Oct 6, 2025 | 103.63 | 103.72 | 103.37 | 103.50 | 103.50 | - | 10,712 |
| Oct 3, 2025 | 103.35 | 103.94 | 103.35 | 103.50 | 103.50 | 0.40% | 5,036 |
| Oct 2, 2025 | 102.96 | 103.32 | 102.89 | 103.09 | 103.09 | 0.13% | 14,464 |
| Oct 1, 2025 | 102.21 | 103.01 | 102.17 | 102.96 | 102.96 | 0.72% | 9,298 |
| Sep 30, 2025 | 101.63 | 102.22 | 101.46 | 102.22 | 102.22 | 0.55% | 8,444 |
| Sep 29, 2025 | 102.13 | 102.13 | 101.43 | 101.66 | 101.66 | -0.47% | 14,620 |
| Sep 26, 2025 | 101.86 | 102.26 | 101.85 | 102.14 | 101.86 | 0.41% | 4,780 |
| Sep 25, 2025 | 101.92 | 102.01 | 101.45 | 101.72 | 101.44 | -0.34% | 8,007 |
| Sep 24, 2025 | 102.05 | 102.18 | 101.91 | 102.07 | 101.79 | 0.26% | 12,537 |
| Sep 23, 2025 | 101.87 | 102.10 | 101.59 | 101.81 | 101.53 | -0.09% | 9,069 |
| Sep 22, 2025 | 101.14 | 102.01 | 101.11 | 101.90 | 101.62 | 0.51% | 15,022 |
| Sep 19, 2025 | 101.73 | 101.73 | 100.85 | 101.38 | 101.10 | 0.11% | 7,837 |
| Sep 18, 2025 | 101.27 | 101.69 | 101.16 | 101.27 | 100.99 | 0.16% | 9,274 |
| Sep 17, 2025 | 101.00 | 101.27 | 100.83 | 101.11 | 100.83 | 0.28% | 11,989 |
| Sep 16, 2025 | 101.00 | 101.00 | 100.60 | 100.83 | 100.55 | -0.21% | 8,611 |
| Sep 15, 2025 | 101.63 | 101.78 | 101.00 | 101.04 | 100.76 | -0.70% | 7,619 |
| Sep 12, 2025 | 102.00 | 102.00 | 101.65 | 101.75 | 101.47 | -0.29% | 9,328 |
| Sep 11, 2025 | 101.50 | 102.08 | 101.48 | 102.05 | 101.77 | 0.63% | 8,404 |
| Sep 10, 2025 | 100.85 | 101.41 | 100.85 | 101.41 | 101.13 | 1.10% | 8,271 |
| Sep 9, 2025 | 99.93 | 100.33 | 99.85 | 100.31 | 100.03 | 0.34% | 14,623 |
| Sep 8, 2025 | 99.65 | 99.98 | 99.65 | 99.97 | 99.69 | 0.08% | 7,520 |
| Sep 5, 2025 | 99.99 | 100.50 | 99.61 | 99.89 | 99.61 | 0.32% | 5,116 |
| Sep 4, 2025 | 98.91 | 99.57 | 98.91 | 99.57 | 99.29 | 0.88% | 6,286 |
| Sep 3, 2025 | 98.73 | 98.73 | 98.25 | 98.70 | 98.42 | 0.14% | 6,511 |
| Sep 2, 2025 | 98.30 | 98.56 | 98.00 | 98.56 | 98.29 | -0.01% | 6,034 |
| Aug 29, 2025 | 98.77 | 98.77 | 98.44 | 98.57 | 98.29 | -0.49% | 6,295 |
| Aug 28, 2025 | 99.16 | 99.16 | 98.77 | 99.06 | 98.78 | -0.10% | 8,232 |
| Aug 27, 2025 | 99.09 | 99.49 | 99.09 | 99.16 | 98.88 | -0.08% | 6,415 |
| Aug 26, 2025 | 98.90 | 99.26 | 98.79 | 99.24 | 98.96 | 0.22% | 6,521 |
| Aug 25, 2025 | 99.40 | 99.40 | 99.02 | 99.02 | 98.74 | -0.49% | 4,402 |
| Aug 22, 2025 | 99.29 | 100.00 | 99.29 | 99.51 | 99.23 | 0.58% | 10,799 |
| Aug 21, 2025 | 98.93 | 99.16 | 98.76 | 98.94 | 98.66 | -0.25% | 10,725 |
| Aug 20, 2025 | 98.89 | 99.24 | 98.73 | 99.19 | 98.91 | 0.38% | 6,563 |
| Aug 19, 2025 | 98.77 | 99.22 | 98.72 | 98.81 | 98.53 | 0.35% | 4,680 |
| Aug 18, 2025 | 98.42 | 98.71 | 98.35 | 98.47 | 98.20 | -0.07% | 7,880 |
| Aug 15, 2025 | 98.80 | 98.80 | 98.48 | 98.54 | 98.27 | -0.28% | 4,413 |
| Aug 14, 2025 | 98.28 | 98.82 | 98.20 | 98.82 | 98.54 | 0.51% | 7,810 |
| Aug 13, 2025 | 97.97 | 98.38 | 97.97 | 98.32 | 98.05 | 0.43% | 11,188 |
| Aug 12, 2025 | 97.01 | 97.90 | 97.01 | 97.90 | 97.63 | 1.01% | 5,489 |
| Aug 11, 2025 | 97.17 | 97.35 | 96.92 | 96.92 | 96.65 | 0.05% | 11,183 |
| Aug 8, 2025 | 96.68 | 97.05 | 96.52 | 96.87 | 96.60 | 0.64% | 3,045 |
| Aug 7, 2025 | 97.26 | 97.26 | 96.21 | 96.25 | 95.98 | -0.55% | 8,213 |
| Aug 6, 2025 | 96.63 | 96.97 | 96.39 | 96.78 | 96.51 | 0.22% | 8,713 |
| Aug 5, 2025 | 97.19 | 97.19 | 96.57 | 96.57 | 96.30 | 0.81% | 10,803 |
| Aug 1, 2025 | 96.16 | 96.16 | 95.31 | 95.79 | 95.52 | -1.22% | 13,593 |
| Jul 31, 2025 | 97.89 | 98.31 | 96.96 | 96.97 | 96.70 | -0.85% | 7,326 |
| Jul 30, 2025 | 97.88 | 98.14 | 97.39 | 97.80 | 97.53 | 0.10% | 17,928 |
| Jul 29, 2025 | 97.73 | 97.87 | 97.52 | 97.70 | 97.43 | 0.12% | 3,745 |
| Jul 28, 2025 | 97.69 | 97.69 | 97.45 | 97.58 | 97.31 | 0.03% | 4,690 |
| Jul 25, 2025 | 97.00 | 97.65 | 97.00 | 97.55 | 97.28 | 0.83% | 10,535 |
| Jul 24, 2025 | 96.46 | 96.85 | 96.46 | 96.75 | 96.48 | 0.42% | 4,203 |
| Jul 23, 2025 | 96.20 | 96.39 | 96.08 | 96.35 | 96.08 | 0.44% | 6,776 |
| Jul 22, 2025 | 95.71 | 96.27 | 95.64 | 95.93 | 95.66 | -0.06% | 7,501 |
| Jul 21, 2025 | 96.40 | 96.62 | 95.99 | 95.99 | 95.72 | -0.29% | 7,542 |
| Jul 18, 2025 | 96.62 | 96.62 | 96.20 | 96.27 | 96.00 | -0.39% | 4,358 |
| Jul 17, 2025 | 96.42 | 96.77 | 96.36 | 96.65 | 96.38 | 0.93% | 7,282 |
| Jul 16, 2025 | 95.64 | 95.90 | 94.79 | 95.76 | 95.49 | 0.24% | 18,071 |