Canada markets open in 56 minutes

Vanguard U.S. Dividend Appreciation Index ETF (VGG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
84.17+0.77 (+0.92%)
At close: 03:53PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202483.9884.1783.8184.1784.176,800
Mar 26, 202483.3183.5083.3083.4083.405,600
Mar 25, 202483.8883.8883.3583.3683.3612,300
Mar 22, 202484.3584.3583.9883.9983.9913,900
Mar 21, 202484.0084.5683.9484.3484.3411,800
Mar 20, 202483.5983.6383.3783.5383.538,400
Mar 19, 202482.9883.3782.9883.3383.3310,700
Mar 18, 202482.9483.1482.7582.7582.7512,100
Mar 15, 202483.0183.0182.4582.6682.6610,700
Mar 14, 202483.0283.0282.6482.8682.869,900
Mar 13, 202482.8382.9282.6082.7582.757,400
Mar 12, 202482.3683.0882.3682.9982.9910,700
Mar 11, 202482.0782.3781.8582.2882.2810,900
Mar 08, 202482.5082.5482.1682.2482.249,400
Mar 07, 202482.3582.6282.3382.4282.4212,600
Mar 06, 202482.7282.7282.1282.2782.2712,200
Mar 05, 202482.9182.9182.0382.1182.1124,400
Mar 04, 202482.8083.0282.6182.8782.878,400
Mar 01, 202482.8082.8082.3682.7982.797,700
Feb 29, 202482.8482.8482.1582.4882.4810,400
Feb 28, 202482.2582.4682.1882.3982.398,100
Feb 27, 202482.2082.2081.9082.1182.1121,400
Feb 26, 202482.4882.4881.9881.9881.989,600
Feb 23, 202482.1882.4482.0482.3082.3011,600
Feb 22, 202481.2682.0081.2681.9381.937,900
Feb 21, 202480.7580.9080.5080.9080.9014,100
Feb 20, 202480.6380.8280.5880.6580.6512,400
Feb 16, 202480.9981.0380.5880.6280.627,400
Feb 15, 202480.7080.8180.6080.7280.728,900
Feb 14, 202480.3080.5980.1280.5980.597,800
Feb 13, 202480.3380.5179.8380.2280.2212,000
Feb 12, 202480.5180.6680.3980.5880.5812,800
Feb 09, 202480.3480.5680.1380.5180.519,700
Feb 08, 202480.6180.6180.1580.2680.2622,100
Feb 07, 202480.4080.4780.3580.3580.359,300
Feb 06, 202480.1980.1979.7579.9679.969,200
Feb 05, 202480.1480.1479.6980.0180.017,100
Feb 02, 202479.6980.1979.4880.0680.068,700
Feb 01, 202479.0679.3978.7879.3879.3817,700
Jan 31, 202479.7879.7879.0679.0679.0610,400
Jan 30, 202479.7979.7979.4279.6179.619,700
Jan 29, 202479.2579.4879.1979.4879.489,500
Jan 26, 202479.2279.4179.2179.2579.254,000
Jan 25, 202479.8279.8279.2579.4079.4015,600
Jan 24, 202479.5679.6279.3079.4379.4317,300
Jan 23, 202479.2679.3579.1779.3579.3512,900
Jan 22, 202478.9979.2778.9979.2579.2510,900
Jan 19, 202478.6978.8878.3478.6978.6914,900
Jan 18, 202477.9178.4577.8578.4278.425,500
Jan 17, 202477.9978.1477.7577.9177.9111,900
Jan 16, 202478.0978.1777.8578.0578.0517,400
Jan 15, 202478.0278.1677.9478.1078.108,400
Jan 12, 202477.5377.8877.4877.8877.887,700
Jan 11, 202477.5877.7177.3577.7177.7111,000
Jan 10, 202477.4677.6677.2977.6677.6611,100
Jan 09, 202477.3377.4077.0677.3977.397,300
Jan 08, 202476.7577.3476.7577.3477.348,100
Jan 05, 202476.8576.8576.3976.6976.6910,900
Jan 04, 202476.8677.0476.6576.6876.689,200
Jan 03, 202476.9777.0976.7976.7976.7913,400
Jan 02, 202476.6077.2476.6077.2477.248,800
Dec 29, 202376.7976.9876.4676.7976.7910,600
Dec 28, 202376.8477.0076.5976.8976.893,400
Dec 28, 20230.28 Dividend
Dec 27, 202376.9677.0076.6976.8576.574,900
Dec 22, 202376.6377.0476.6376.9076.625,000
Dec 21, 202376.9876.9876.4976.7876.505,500
Dec 20, 202377.6977.6976.9176.9676.6810,200
Dec 19, 202377.6977.6977.5077.6977.416,700
Dec 18, 202377.4077.8577.4077.7277.445,200
Dec 15, 202377.5877.5877.1277.3677.087,600
Dec 14, 202378.2478.2477.5277.6077.323,200
Dec 13, 202377.5178.0077.3577.9977.718,200
Dec 12, 202377.2077.6377.2077.5877.307,400
Dec 11, 202376.6777.1876.6577.1876.906,400
Dec 08, 202376.2376.5676.1576.5476.266,100
Dec 07, 202376.5576.5576.2876.3976.116,700
Dec 06, 202376.3076.3076.1576.1875.905,500
Dec 05, 202376.3176.3776.1776.3676.086,300
Dec 04, 202376.3276.3876.1276.3876.108,800
Dec 01, 202375.7976.1775.7976.1575.878,300
Nov 30, 202375.9076.0475.6176.0375.7515,000
Nov 29, 202375.7175.8175.5075.5175.236,200
Nov 28, 202375.6675.8175.4175.5075.228,100
Nov 27, 202376.1776.1775.8375.8475.565,100
Nov 24, 202376.3076.3075.8576.1175.839,800
Nov 23, 202376.5976.8876.3876.3976.117,500
Nov 22, 202376.4976.6076.2976.3376.056,300
Nov 21, 202376.1076.1075.7976.0175.737,600
Nov 20, 202375.6776.2875.6776.1575.874,400
Nov 17, 202376.5876.5875.6775.6775.3917,900
Nov 16, 202375.8075.9375.6375.9375.657,600
Nov 15, 202375.4875.6075.3975.5275.2411,700
Nov 14, 202375.0075.6074.9975.3275.0514,300
Nov 13, 202374.5774.7274.4874.7174.448,900
Nov 10, 202374.0274.7674.0274.7074.4310,000
Nov 09, 202374.3974.3973.7573.7773.508,600
Nov 08, 202374.1074.3274.0774.2473.9710,800
Nov 07, 202373.9774.1673.8073.9973.727,500
Nov 06, 202372.9973.6472.9973.6473.3712,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...