Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada
· Delayed Price · Currency is CAD 70.66
+0.15 (0.21%)
Mar 9, 2026, 3:25 PM EST
TSX:VGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.22 | 70.56 | 69.95 | 70.51 | 70.51 | -0.83% | 4,189 |
| Mar 5, 2026 | 71.69 | 71.69 | 70.73 | 71.10 | 71.10 | -1.09% | 5,599 |
| Mar 4, 2026 | 71.80 | 71.94 | 71.40 | 71.88 | 71.88 | 0.27% | 1,805 |
| Mar 3, 2026 | 71.23 | 71.86 | 70.77 | 71.69 | 71.69 | -0.83% | 8,942 |
| Mar 2, 2026 | 72.13 | 72.46 | 72.04 | 72.29 | 72.29 | -0.44% | 7,232 |
| Feb 27, 2026 | 71.77 | 72.61 | 71.77 | 72.61 | 72.61 | 0.32% | 7,626 |
| Feb 26, 2026 | 72.63 | 72.63 | 71.95 | 72.38 | 72.38 | -0.22% | 5,186 |
| Feb 25, 2026 | 72.30 | 72.54 | 72.27 | 72.54 | 72.54 | 0.46% | 2,864 |
| Feb 24, 2026 | 72.01 | 72.21 | 72.01 | 72.21 | 72.21 | 0.54% | 3,718 |
| Feb 23, 2026 | 72.45 | 72.45 | 71.80 | 71.82 | 71.82 | -0.86% | 5,553 |
| Feb 20, 2026 | 72.40 | 72.45 | 72.05 | 72.44 | 72.44 | 0.14% | 10,530 |
| Feb 19, 2026 | 72.42 | 72.50 | 72.14 | 72.34 | 72.34 | -0.25% | 3,812 |
| Feb 18, 2026 | 72.60 | 72.73 | 72.39 | 72.52 | 72.52 | 0.26% | 2,543 |
| Feb 17, 2026 | 72.31 | 72.61 | 72.12 | 72.33 | 72.33 | 0.08% | 9,376 |
| Feb 13, 2026 | 72.03 | 72.75 | 72.03 | 72.27 | 72.27 | 0.14% | 6,443 |
| Feb 12, 2026 | 73.20 | 73.20 | 72.17 | 72.17 | 72.17 | -1.22% | 15,283 |
| Feb 11, 2026 | 73.25 | 73.25 | 72.96 | 73.06 | 73.06 | 0.01% | 3,085 |
| Feb 10, 2026 | 73.14 | 73.30 | 73.05 | 73.05 | 73.05 | -0.25% | 3,520 |
| Feb 9, 2026 | 72.91 | 73.28 | 72.91 | 73.23 | 73.23 | 0.18% | 4,513 |
| Feb 6, 2026 | 72.05 | 73.10 | 72.05 | 73.10 | 73.10 | 2.14% | 3,979 |
| Feb 5, 2026 | 72.25 | 72.25 | 71.57 | 71.57 | 71.57 | -0.80% | 5,904 |
| Feb 4, 2026 | 71.88 | 72.37 | 71.88 | 72.15 | 72.15 | 0.46% | 9,289 |
| Feb 3, 2026 | 71.86 | 72.27 | 71.41 | 71.82 | 71.82 | -0.39% | 4,346 |
| Feb 2, 2026 | 71.75 | 72.14 | 71.75 | 72.10 | 72.10 | 1.02% | 3,806 |
| Jan 30, 2026 | 71.49 | 71.49 | 70.93 | 71.37 | 71.37 | -0.17% | 15,605 |
| Jan 29, 2026 | 71.59 | 71.59 | 71.09 | 71.49 | 71.49 | 0.08% | 14,313 |
| Jan 28, 2026 | 71.61 | 71.61 | 71.21 | 71.43 | 71.43 | -0.18% | 10,809 |
| Jan 27, 2026 | 71.58 | 71.62 | 71.43 | 71.56 | 71.56 | -0.11% | 2,935 |
| Jan 26, 2026 | 71.12 | 71.71 | 71.12 | 71.64 | 71.64 | 0.53% | 6,146 |
| Jan 23, 2026 | 71.44 | 71.44 | 71.04 | 71.26 | 71.26 | -0.27% | 3,121 |
| Jan 22, 2026 | 71.62 | 71.73 | 71.41 | 71.45 | 71.45 | 0.10% | 6,956 |
| Jan 21, 2026 | 70.91 | 71.68 | 70.90 | 71.38 | 71.38 | 0.83% | 42,599 |
| Jan 20, 2026 | 70.99 | 71.38 | 70.72 | 70.79 | 70.79 | -1.54% | 14,838 |
| Jan 19, 2026 | 71.73 | 71.90 | 71.07 | 71.90 | 71.90 | -0.11% | 8,366 |
| Jan 16, 2026 | 71.95 | 72.05 | 71.73 | 71.98 | 71.98 | 0.22% | 11,171 |
| Jan 15, 2026 | 72.11 | 72.11 | 71.78 | 71.82 | 71.82 | 0.39% | 9,306 |
| Jan 14, 2026 | 71.80 | 71.80 | 71.31 | 71.54 | 71.54 | -0.26% | 6,764 |
| Jan 13, 2026 | 71.88 | 71.88 | 71.56 | 71.73 | 71.73 | -0.49% | 5,246 |
| Jan 12, 2026 | 71.52 | 72.08 | 71.50 | 72.08 | 72.08 | 0.50% | 11,715 |
| Jan 9, 2026 | 71.53 | 71.84 | 71.42 | 71.72 | 71.72 | 0.59% | 2,575 |
| Jan 8, 2026 | 70.89 | 71.35 | 70.89 | 71.30 | 71.30 | 0.45% | 3,738 |
| Jan 7, 2026 | 71.67 | 71.67 | 70.98 | 70.98 | 70.98 | -0.73% | 5,182 |
| Jan 6, 2026 | 70.72 | 71.61 | 70.72 | 71.50 | 71.50 | 0.93% | 4,356 |
| Jan 5, 2026 | 70.70 | 70.98 | 70.65 | 70.84 | 70.84 | 0.57% | 5,555 |
| Jan 2, 2026 | 70.58 | 70.58 | 70.16 | 70.44 | 70.44 | 0.38% | 1,735 |
| Dec 31, 2025 | 70.62 | 70.62 | 70.17 | 70.17 | 70.17 | -0.79% | 1,230 |
| Dec 30, 2025 | 70.75 | 70.81 | 70.72 | 70.73 | 70.73 | -0.46% | 1,246 |
| Dec 29, 2025 | 71.06 | 71.24 | 71.04 | 71.06 | 70.87 | 0.06% | 11,973 |
| Dec 24, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.83 | 0.24% | 398 |
| Dec 23, 2025 | 70.48 | 70.92 | 70.48 | 70.85 | 70.66 | 0.07% | 3,832 |
| Dec 22, 2025 | 70.53 | 70.84 | 70.53 | 70.80 | 70.61 | 0.51% | 1,792 |
| Dec 19, 2025 | 70.27 | 70.51 | 70.27 | 70.44 | 70.25 | 0.60% | 6,000 |
| Dec 18, 2025 | 70.01 | 70.39 | 69.91 | 70.02 | 69.83 | 0.10% | 22,359 |
| Dec 17, 2025 | 70.29 | 70.47 | 69.87 | 69.95 | 69.76 | -0.65% | 4,429 |
| Dec 16, 2025 | 70.48 | 70.48 | 70.16 | 70.41 | 70.22 | -0.66% | 7,800 |
| Dec 15, 2025 | 71.28 | 71.28 | 70.61 | 70.88 | 70.69 | -0.10% | 4,869 |
| Dec 12, 2025 | 71.59 | 71.59 | 70.77 | 70.95 | 70.76 | -1.02% | 6,116 |
| Dec 11, 2025 | 70.90 | 71.69 | 70.90 | 71.68 | 71.49 | 0.59% | 3,962 |
| Dec 10, 2025 | 70.45 | 71.27 | 70.45 | 71.26 | 71.07 | 1.21% | 7,006 |
| Dec 9, 2025 | 70.72 | 70.83 | 70.41 | 70.41 | 70.22 | -0.16% | 6,240 |
| Dec 8, 2025 | 70.70 | 70.70 | 70.50 | 70.52 | 70.33 | -0.33% | 2,189 |
| Dec 5, 2025 | 70.75 | 71.00 | 70.75 | 70.75 | 70.56 | 0.21% | 3,118 |
| Dec 4, 2025 | 70.96 | 70.96 | 70.58 | 70.60 | 70.41 | -0.47% | 4,385 |
| Dec 3, 2025 | 70.40 | 70.93 | 70.40 | 70.93 | 70.74 | 0.72% | 5,074 |
| Dec 2, 2025 | 70.57 | 70.60 | 70.34 | 70.42 | 70.23 | -0.27% | 10,742 |
| Dec 1, 2025 | 70.50 | 70.94 | 70.50 | 70.61 | 70.42 | -1.34% | 8,561 |
| Nov 28, 2025 | 71.02 | 71.57 | 71.02 | 71.57 | 71.38 | 0.22% | 4,163 |
| Nov 27, 2025 | 70.92 | 71.41 | 70.91 | 71.41 | 71.22 | 0.62% | 3,394 |
| Nov 26, 2025 | 70.37 | 71.02 | 70.37 | 70.97 | 70.78 | 0.85% | 1,037 |
| Nov 25, 2025 | 69.50 | 70.37 | 69.50 | 70.37 | 70.18 | 1.41% | 4,438 |
| Nov 24, 2025 | 69.47 | 69.49 | 69.39 | 69.39 | 69.20 | 0.73% | 4,587 |
| Nov 21, 2025 | 68.44 | 68.95 | 68.27 | 68.89 | 68.71 | 1.06% | 1,926 |
| Nov 20, 2025 | 69.64 | 69.72 | 68.17 | 68.17 | 67.99 | -1.00% | 14,324 |
| Nov 19, 2025 | 68.99 | 68.99 | 68.63 | 68.86 | 68.68 | 0.45% | 1,037 |
| Nov 18, 2025 | 68.41 | 68.82 | 68.41 | 68.55 | 68.37 | -0.35% | 27,810 |
| Nov 17, 2025 | 69.40 | 69.46 | 68.73 | 68.79 | 68.61 | -1.04% | 2,238 |
| Nov 14, 2025 | 69.35 | 69.69 | 69.20 | 69.51 | 69.32 | -0.11% | 6,873 |
| Nov 13, 2025 | 70.25 | 70.40 | 69.57 | 69.59 | 69.40 | -1.21% | 2,723 |
| Nov 12, 2025 | 70.45 | 70.51 | 70.34 | 70.44 | 70.25 | 0.57% | 2,556 |
| Nov 11, 2025 | 69.52 | 70.09 | 69.52 | 70.04 | 69.85 | 0.75% | 1,477 |
| Nov 10, 2025 | 69.22 | 69.60 | 69.09 | 69.52 | 69.33 | 0.99% | 3,851 |
| Nov 7, 2025 | 68.50 | 68.86 | 68.40 | 68.84 | 68.66 | -0.06% | 4,061 |
| Nov 6, 2025 | 69.13 | 69.13 | 68.74 | 68.88 | 68.70 | -0.78% | 4,086 |
| Nov 5, 2025 | 69.00 | 69.42 | 69.00 | 69.42 | 69.23 | 0.68% | 3,996 |
| Nov 4, 2025 | 68.50 | 69.01 | 68.50 | 68.95 | 68.77 | -0.25% | 1,592 |
| Nov 3, 2025 | 69.52 | 69.52 | 68.96 | 69.12 | 68.94 | -0.68% | 10,131 |
| Oct 31, 2025 | 69.59 | 69.69 | 69.30 | 69.59 | 69.40 | -0.19% | 2,017 |
| Oct 30, 2025 | 69.55 | 70.12 | 69.55 | 69.72 | 69.53 | -0.16% | 2,458 |
| Oct 29, 2025 | 70.30 | 70.30 | 69.73 | 69.83 | 69.64 | -0.74% | 9,235 |
| Oct 28, 2025 | 70.25 | 70.53 | 70.25 | 70.35 | 70.16 | -0.17% | 4,469 |
| Oct 27, 2025 | 70.47 | 70.47 | 70.22 | 70.47 | 70.28 | 0.76% | 5,819 |
| Oct 24, 2025 | 70.10 | 70.19 | 69.91 | 69.94 | 69.75 | 0.52% | 3,384 |
| Oct 23, 2025 | 69.48 | 69.69 | 69.43 | 69.58 | 69.39 | 0.45% | 4,219 |
| Oct 22, 2025 | 69.71 | 69.71 | 69.17 | 69.27 | 69.08 | -0.46% | 8,423 |
| Oct 21, 2025 | 69.63 | 69.85 | 69.51 | 69.59 | 69.40 | -0.06% | 17,183 |
| Oct 20, 2025 | 69.14 | 69.69 | 69.14 | 69.63 | 69.44 | 0.71% | 8,350 |
| Oct 17, 2025 | 68.70 | 69.24 | 68.70 | 69.14 | 68.96 | 0.28% | 3,829 |
| Oct 16, 2025 | 69.62 | 69.62 | 68.72 | 68.95 | 68.77 | -1.01% | 4,465 |
| Oct 15, 2025 | 69.85 | 70.12 | 69.20 | 69.65 | 69.46 | 0.66% | 5,724 |
| Oct 14, 2025 | 68.24 | 69.54 | 68.24 | 69.19 | 69.01 | 1.45% | 8,578 |