Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (VGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

58.00

+0.08

(+0.14%)

At close: 11:27AM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	58.09	58.09	58.00	58.00	58.00	439
May 03, 2024	57.63	57.95	57.63	57.94	57.94	10,200
May 02, 2024	57.36	57.43	56.99	57.32	57.32	3,700
May 01, 2024	57.32	57.66	57.04	57.11	57.11	3,000
Apr 30, 2024	57.67	57.68	57.42	57.48	57.48	2,900
Apr 29, 2024	57.96	58.00	57.91	57.91	57.91	800
Apr 26, 2024	57.99	57.99	57.82	57.82	57.82	1,300
Apr 25, 2024	57.74	57.89	57.39	57.73	57.73	7,000
Apr 24, 2024	57.90	57.97	57.65	57.95	57.95	3,300
Apr 23, 2024	57.53	57.90	57.53	57.84	57.84	2,300
Apr 22, 2024	57.17	57.74	57.10	57.60	57.60	2,500
Apr 19, 2024	57.09	57.09	56.84	57.00	57.00	5,100
Apr 18, 2024	57.04	57.17	56.73	56.84	56.84	2,600
Apr 17, 2024	57.08	57.09	56.72	56.92	56.92	5,700
Apr 16, 2024	57.28	57.28	56.84	57.02	57.02	9,200
Apr 15, 2024	58.21	58.21	57.07	57.07	57.07	4,600
Apr 12, 2024	57.74	57.74	57.39	57.39	57.39	1,700
Apr 11, 2024	58.11	58.46	57.87	58.30	58.30	3,900
Apr 10, 2024	58.41	58.41	58.00	58.26	58.26	8,200
Apr 09, 2024	58.75	58.84	58.37	58.84	58.84	3,500
Apr 08, 2024	58.79	58.89	58.73	58.78	58.78	6,300
Apr 05, 2024	58.53	58.87	58.43	58.79	58.79	2,900
Apr 04, 2024	59.37	59.39	58.41	58.41	58.41	3,000
Apr 03, 2024	58.90	59.12	58.90	58.99	58.99	6,800
Apr 02, 2024	59.05	59.06	58.90	59.05	59.05	2,500
Apr 01, 2024	59.89	59.89	59.47	59.52	59.52	2,500
Mar 28, 2024	59.69	59.96	59.69	59.95	59.95	3,100
Mar 27, 2024	59.34	59.51	59.34	59.48	59.48	2,900
Mar 26, 2024	59.09	59.20	59.05	59.05	59.05	3,600
Mar 25, 2024	59.17	59.18	59.09	59.09	59.09	1,000
Mar 22, 2024	59.47	59.56	59.45	59.50	59.50	7,000
Mar 22, 2024	0.212 Dividend
Mar 21, 2024	59.72	60.13	59.72	60.04	59.83	2,900
Mar 20, 2024	59.30	59.66	59.17	59.65	59.44	6,500
Mar 19, 2024	58.81	59.22	58.81	59.22	59.01	4,800
Mar 18, 2024	59.10	59.10	58.86	58.86	58.65	5,300
Mar 15, 2024	58.73	58.83	58.70	58.78	58.57	2,000
Mar 14, 2024	59.15	59.15	58.76	58.93	58.72	7,000
Mar 13, 2024	59.24	59.28	59.13	59.13	58.92	4,200
Mar 12, 2024	58.97	59.25	58.83	59.22	59.01	4,100
Mar 11, 2024	58.67	58.83	58.42	58.83	58.62	3,500
Mar 08, 2024	58.79	58.96	58.75	58.75	58.54	3,500
Mar 07, 2024	58.97	59.01	58.86	58.96	58.75	5,600
Mar 06, 2024	58.58	58.82	58.47	58.60	58.39	5,400
Mar 05, 2024	58.83	58.83	58.06	58.26	58.05	7,500
Mar 04, 2024	58.78	58.88	58.71	58.81	58.60	3,700
Mar 01, 2024	58.48	58.82	58.41	58.82	58.61	4,300
Feb 29, 2024	58.63	58.67	58.39	58.51	58.30	3,800
Feb 28, 2024	58.52	58.52	58.30	58.40	58.19	3,300
Feb 27, 2024	58.46	58.48	58.33	58.48	58.27	5,200
Feb 26, 2024	58.77	58.77	58.43	58.46	58.25	7,600
Feb 23, 2024	58.68	58.80	58.61	58.68	58.47	15,200
Feb 22, 2024	57.95	58.55	57.95	58.48	58.27	8,200
Feb 21, 2024	57.47	57.70	57.38	57.70	57.50	3,700
Feb 20, 2024	57.54	57.59	57.35	57.41	57.21	8,300
Feb 16, 2024	57.59	57.90	57.50	57.50	57.30	5,300
Feb 15, 2024	57.55	57.79	57.48	57.77	57.57	4,900
Feb 14, 2024	57.19	57.22	56.90	57.22	57.02	16,300
Feb 13, 2024	57.16	57.16	56.60	56.94	56.74	6,500
Feb 12, 2024	57.73	57.86	57.53	57.65	57.45	6,900
Feb 09, 2024	57.55	57.63	57.41	57.63	57.43	6,300
Feb 08, 2024	57.50	57.50	57.29	57.42	57.22	5,700
Feb 07, 2024	57.29	57.51	57.28	57.51	57.31	2,800
Feb 06, 2024	56.77	57.08	56.77	57.08	56.88	5,900
Feb 05, 2024	56.88	56.97	56.74	56.82	56.62	8,100
Feb 02, 2024	56.92	57.39	56.85	57.20	57.00	11,300
Feb 01, 2024	56.74	57.16	56.57	57.16	56.96	9,400
Jan 31, 2024	57.15	57.30	56.63	56.64	56.44	9,900
Jan 30, 2024	57.08	57.22	57.00	57.22	57.02	5,000
Jan 29, 2024	56.79	57.08	56.71	57.08	56.88	8,400
Jan 26, 2024	56.82	56.88	56.66	56.78	56.58	4,600
Jan 25, 2024	56.78	56.82	56.53	56.82	56.62	7,500
Jan 24, 2024	56.88	56.92	56.55	56.55	56.35	9,200
Jan 23, 2024	56.67	56.74	56.56	56.70	56.50	7,000
Jan 22, 2024	56.32	56.66	56.32	56.58	56.38	10,900
Jan 19, 2024	56.24	56.52	55.92	56.42	56.22	13,100
Jan 18, 2024	55.60	55.96	55.50	55.96	55.76	6,800
Jan 17, 2024	55.51	55.65	55.34	55.51	55.31	14,200
Jan 16, 2024	55.66	55.85	55.52	55.63	55.43	19,800
Jan 15, 2024	56.13	56.13	55.92	55.97	55.77	4,300
Jan 12, 2024	55.88	55.99	55.81	55.93	55.73	9,500
Jan 11, 2024	56.03	56.03	55.47	55.87	55.67	7,100
Jan 10, 2024	55.76	55.88	55.62	55.86	55.66	9,200
Jan 09, 2024	55.68	55.68	55.42	55.64	55.44	2,400
Jan 08, 2024	55.17	55.76	55.17	55.76	55.56	13,600
Jan 05, 2024	55.19	55.53	55.05	55.27	55.07	18,600
Jan 04, 2024	55.35	55.65	55.35	55.36	55.16	9,900
Jan 03, 2024	55.75	55.75	55.32	55.35	55.15	13,500
Jan 02, 2024	55.67	55.87	55.57	55.81	55.61	13,600
Dec 29, 2023	56.09	56.09	55.74	55.98	55.78	11,800
Dec 28, 2023	55.98	56.06	55.96	56.03	55.83	4,700
Dec 28, 2023	0.199 Dividend
Dec 27, 2023	56.19	56.19	55.98	56.01	55.61	9,800
Dec 22, 2023	55.73	56.00	55.70	55.86	55.46	4,300
Dec 21, 2023	55.69	55.75	55.37	55.61	55.22	5,600
Dec 20, 2023	56.18	56.18	55.40	55.41	55.02	8,800
Dec 19, 2023	56.00	56.13	56.00	56.08	55.68	3,400
Dec 18, 2023	55.81	56.00	55.81	55.96	55.56	3,200
Dec 15, 2023	55.74	55.79	55.59	55.79	55.40	8,600
Dec 14, 2023	56.19	56.19	55.73	55.85	55.46	6,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317-0.0004(-0.06%)

CRUDE OIL78.89+0.41(+0.52%)

Bitcoin CAD87,011.48-1,014.90(-1.15%)

Vanguard U.S. Dividend Appreciation Index ETF (CAD-hedged) (VGH.TO)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
-0.0004(-0.06%)

CRUDE OIL
78.89
+0.41(+0.52%)

Bitcoin CAD
87,011.48
-1,014.90(-1.15%)