Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (TSX:VGH)
Canada
· Delayed Price · Currency is CAD 70.75
+0.15 (0.21%)
At close: Dec 5, 2025
TSX:VGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.75 | 71.00 | 70.75 | 70.75 | 70.75 | 0.21% | 3,118 |
| Dec 4, 2025 | 70.96 | 70.96 | 70.58 | 70.60 | 70.60 | -0.47% | 4,385 |
| Dec 3, 2025 | 70.40 | 70.93 | 70.40 | 70.93 | 70.93 | 0.72% | 5,074 |
| Dec 2, 2025 | 70.57 | 70.60 | 70.34 | 70.42 | 70.42 | -0.27% | 10,742 |
| Dec 1, 2025 | 70.50 | 70.94 | 70.50 | 70.61 | 70.61 | -1.34% | 8,561 |
| Nov 28, 2025 | 71.02 | 71.57 | 71.02 | 71.57 | 71.57 | 0.22% | 4,163 |
| Nov 27, 2025 | 70.92 | 71.41 | 70.91 | 71.41 | 71.41 | 0.62% | 3,394 |
| Nov 26, 2025 | 70.37 | 71.02 | 70.37 | 70.97 | 70.97 | 0.85% | 1,037 |
| Nov 25, 2025 | 69.50 | 70.37 | 69.50 | 70.37 | 70.37 | 1.41% | 4,438 |
| Nov 24, 2025 | 69.47 | 69.49 | 69.39 | 69.39 | 69.39 | 0.73% | 4,587 |
| Nov 21, 2025 | 68.44 | 68.95 | 68.27 | 68.89 | 68.89 | 1.06% | 1,926 |
| Nov 20, 2025 | 69.64 | 69.72 | 68.17 | 68.17 | 68.17 | -1.00% | 14,324 |
| Nov 19, 2025 | 68.99 | 68.99 | 68.63 | 68.86 | 68.86 | 0.45% | 1,037 |
| Nov 18, 2025 | 68.41 | 68.82 | 68.41 | 68.55 | 68.55 | -0.35% | 27,810 |
| Nov 17, 2025 | 69.40 | 69.46 | 68.73 | 68.79 | 68.79 | -1.04% | 2,238 |
| Nov 14, 2025 | 69.35 | 69.69 | 69.20 | 69.51 | 69.51 | -0.11% | 6,873 |
| Nov 13, 2025 | 70.25 | 70.40 | 69.57 | 69.59 | 69.59 | -1.21% | 2,723 |
| Nov 12, 2025 | 70.45 | 70.51 | 70.34 | 70.44 | 70.44 | 0.57% | 2,556 |
| Nov 11, 2025 | 69.52 | 70.09 | 69.52 | 70.04 | 70.04 | 0.75% | 1,477 |
| Nov 10, 2025 | 69.22 | 69.60 | 69.09 | 69.52 | 69.52 | 0.99% | 3,851 |
| Nov 7, 2025 | 68.50 | 68.86 | 68.40 | 68.84 | 68.84 | -0.06% | 4,061 |
| Nov 6, 2025 | 69.13 | 69.13 | 68.74 | 68.88 | 68.88 | -0.78% | 4,086 |
| Nov 5, 2025 | 69.00 | 69.42 | 69.00 | 69.42 | 69.42 | 0.68% | 3,996 |
| Nov 4, 2025 | 68.50 | 69.01 | 68.50 | 68.95 | 68.95 | -0.25% | 1,592 |
| Nov 3, 2025 | 69.52 | 69.52 | 68.96 | 69.12 | 69.12 | -0.68% | 10,131 |
| Oct 31, 2025 | 69.59 | 69.69 | 69.30 | 69.59 | 69.59 | -0.19% | 2,017 |
| Oct 30, 2025 | 69.55 | 70.12 | 69.55 | 69.72 | 69.72 | -0.16% | 2,458 |
| Oct 29, 2025 | 70.30 | 70.30 | 69.73 | 69.83 | 69.83 | -0.74% | 9,235 |
| Oct 28, 2025 | 70.25 | 70.53 | 70.25 | 70.35 | 70.35 | -0.17% | 4,469 |
| Oct 27, 2025 | 70.47 | 70.47 | 70.22 | 70.47 | 70.47 | 0.76% | 5,819 |
| Oct 24, 2025 | 70.10 | 70.19 | 69.91 | 69.94 | 69.94 | 0.52% | 3,384 |
| Oct 23, 2025 | 69.48 | 69.69 | 69.43 | 69.58 | 69.58 | 0.45% | 4,219 |
| Oct 22, 2025 | 69.71 | 69.71 | 69.17 | 69.27 | 69.27 | -0.46% | 8,423 |
| Oct 21, 2025 | 69.63 | 69.85 | 69.51 | 69.59 | 69.59 | -0.06% | 17,183 |
| Oct 20, 2025 | 69.14 | 69.69 | 69.14 | 69.63 | 69.63 | 0.71% | 8,350 |
| Oct 17, 2025 | 68.70 | 69.24 | 68.70 | 69.14 | 69.14 | 0.28% | 3,829 |
| Oct 16, 2025 | 69.62 | 69.62 | 68.72 | 68.95 | 68.95 | -1.01% | 4,465 |
| Oct 15, 2025 | 69.85 | 70.12 | 69.20 | 69.65 | 69.65 | 0.66% | 5,724 |
| Oct 14, 2025 | 68.24 | 69.54 | 68.24 | 69.19 | 69.19 | 1.45% | 8,578 |
| Oct 10, 2025 | 69.48 | 69.76 | 68.20 | 68.20 | 68.20 | -1.87% | 9,758 |
| Oct 9, 2025 | 69.76 | 69.76 | 69.40 | 69.50 | 69.50 | -0.50% | 5,407 |
| Oct 8, 2025 | 69.66 | 69.92 | 69.66 | 69.85 | 69.85 | 0.53% | 2,164 |
| Oct 7, 2025 | 70.05 | 70.05 | 69.48 | 69.48 | 69.48 | -0.49% | 2,341 |
| Oct 6, 2025 | 70.00 | 70.00 | 69.82 | 69.82 | 69.82 | -0.26% | 3,232 |
| Oct 3, 2025 | 70.15 | 70.15 | 70.00 | 70.00 | 70.00 | 0.59% | 1,924 |
| Oct 2, 2025 | 69.52 | 69.64 | 69.44 | 69.59 | 69.59 | 0.09% | 2,970 |
| Oct 1, 2025 | 69.32 | 69.53 | 69.31 | 69.53 | 69.53 | 0.45% | 2,690 |
| Sep 30, 2025 | 68.57 | 69.22 | 68.57 | 69.22 | 69.22 | 0.70% | 4,423 |
| Sep 29, 2025 | 68.90 | 68.90 | 68.72 | 68.74 | 68.74 | -0.51% | 1,805 |
| Sep 26, 2025 | 68.91 | 69.09 | 68.88 | 69.09 | 68.89 | 0.48% | 2,303 |
| Sep 25, 2025 | 68.59 | 68.93 | 68.58 | 68.76 | 68.56 | -0.61% | 8,201 |
| Sep 24, 2025 | 68.60 | 69.28 | 68.60 | 69.18 | 68.98 | -0.13% | 5,678 |
| Sep 23, 2025 | 69.29 | 69.34 | 69.20 | 69.27 | 69.07 | -0.32% | 2,263 |
| Sep 22, 2025 | 68.89 | 69.53 | 68.89 | 69.49 | 69.29 | 0.12% | 3,428 |
| Sep 19, 2025 | 69.51 | 69.51 | 69.04 | 69.41 | 69.21 | 0.33% | 4,056 |
| Sep 18, 2025 | 69.10 | 69.39 | 69.07 | 69.18 | 68.98 | 0.07% | 4,032 |
| Sep 17, 2025 | 69.33 | 69.49 | 69.01 | 69.14 | 68.94 | 0.02% | 6,549 |
| Sep 16, 2025 | 69.33 | 69.33 | 69.03 | 69.12 | 68.92 | -0.04% | 2,145 |
| Sep 15, 2025 | 69.10 | 69.33 | 69.09 | 69.15 | 68.95 | -0.23% | 4,461 |
| Sep 12, 2025 | 69.38 | 69.44 | 69.25 | 69.31 | 69.11 | -0.29% | 7,990 |
| Sep 11, 2025 | 68.95 | 69.54 | 68.95 | 69.51 | 69.31 | 0.91% | 5,493 |
| Sep 10, 2025 | 68.54 | 68.96 | 68.54 | 68.88 | 68.68 | 1.01% | 4,511 |
| Sep 9, 2025 | 68.02 | 68.28 | 68.02 | 68.19 | 68.00 | -0.12% | 4,230 |
| Sep 8, 2025 | 68.00 | 68.27 | 67.99 | 68.27 | 68.08 | 0.46% | 2,703 |
| Sep 5, 2025 | 67.89 | 68.57 | 67.86 | 67.96 | 67.77 | 0.04% | 1,485 |
| Sep 4, 2025 | 67.46 | 67.94 | 67.46 | 67.93 | 67.74 | 0.73% | 3,937 |
| Sep 3, 2025 | 67.41 | 67.44 | 67.22 | 67.44 | 67.25 | 0.07% | 7,442 |
| Sep 2, 2025 | 67.32 | 67.43 | 67.00 | 67.39 | 67.20 | -0.40% | 7,722 |
| Aug 29, 2025 | 68.01 | 68.01 | 67.61 | 67.66 | 67.47 | -0.34% | 3,037 |
| Aug 28, 2025 | 67.97 | 67.97 | 67.88 | 67.89 | 67.70 | 0.03% | 922 |
| Aug 27, 2025 | 67.39 | 67.87 | 67.39 | 67.87 | 67.68 | 0.27% | 2,006 |
| Aug 26, 2025 | 67.41 | 67.69 | 67.41 | 67.69 | 67.50 | 0.13% | 1,684 |
| Aug 25, 2025 | 67.64 | 67.77 | 67.58 | 67.60 | 67.41 | -0.44% | 2,673 |
| Aug 22, 2025 | 67.27 | 68.14 | 67.27 | 67.90 | 67.71 | 1.10% | 3,512 |
| Aug 21, 2025 | 67.14 | 67.32 | 67.09 | 67.16 | 66.97 | -0.53% | 2,251 |
| Aug 20, 2025 | 67.47 | 67.53 | 67.24 | 67.52 | 67.33 | 0.30% | 1,751 |
| Aug 19, 2025 | 67.50 | 67.60 | 67.26 | 67.32 | 67.13 | 0.04% | 2,760 |
| Aug 18, 2025 | 67.38 | 67.38 | 67.25 | 67.29 | 67.10 | -0.10% | 4,007 |
| Aug 15, 2025 | 67.32 | 67.46 | 67.32 | 67.36 | 67.17 | -0.28% | 3,871 |
| Aug 14, 2025 | 67.28 | 67.55 | 67.25 | 67.55 | 67.36 | 0.10% | 1,209 |
| Aug 13, 2025 | 67.17 | 67.49 | 67.17 | 67.49 | 67.29 | 0.71% | 2,084 |
| Aug 12, 2025 | 66.58 | 67.03 | 66.58 | 67.01 | 66.82 | 0.92% | 2,429 |
| Aug 11, 2025 | 66.58 | 66.67 | 66.39 | 66.40 | 66.21 | -0.27% | 2,537 |
| Aug 8, 2025 | 66.60 | 66.61 | 66.43 | 66.58 | 66.39 | 0.63% | 4,777 |
| Aug 7, 2025 | 66.99 | 66.99 | 66.06 | 66.16 | 65.97 | -0.51% | 3,332 |
| Aug 6, 2025 | 66.15 | 66.53 | 66.14 | 66.50 | 66.31 | 0.41% | 3,374 |
| Aug 5, 2025 | 66.25 | 66.57 | 66.18 | 66.23 | 66.04 | 0.98% | 13,488 |
| Aug 1, 2025 | 65.70 | 65.81 | 65.41 | 65.59 | 65.40 | -1.03% | 4,597 |
| Jul 31, 2025 | 66.86 | 67.03 | 66.27 | 66.27 | 66.08 | -0.72% | 7,765 |
| Jul 30, 2025 | 67.03 | 67.17 | 66.53 | 66.75 | 66.56 | -0.28% | 6,501 |
| Jul 29, 2025 | 67.03 | 67.18 | 66.94 | 66.94 | 66.75 | -0.18% | 3,040 |
| Jul 28, 2025 | 67.23 | 67.23 | 67.03 | 67.06 | 66.87 | -0.39% | 1,337 |
| Jul 25, 2025 | 67.07 | 67.32 | 66.95 | 67.32 | 67.13 | 0.42% | 4,129 |
| Jul 24, 2025 | 67.06 | 67.15 | 67.03 | 67.04 | 66.85 | 0.09% | 2,284 |
| Jul 23, 2025 | 66.67 | 66.98 | 66.65 | 66.98 | 66.79 | 0.53% | 7,413 |
| Jul 22, 2025 | 66.35 | 66.63 | 66.34 | 66.63 | 66.44 | 0.42% | 2,982 |
| Jul 21, 2025 | 66.54 | 66.69 | 66.35 | 66.35 | 66.16 | -0.06% | 4,280 |
| Jul 18, 2025 | 66.46 | 66.54 | 66.29 | 66.39 | 66.20 | -0.06% | 6,179 |
| Jul 17, 2025 | 66.01 | 66.56 | 66.01 | 66.43 | 66.24 | 0.47% | 5,456 |
| Jul 16, 2025 | 65.81 | 66.12 | 65.60 | 66.12 | 65.93 | 0.43% | 5,000 |