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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201938.3538.7338.3538.4538.452,946
May 17, 201938.3538.7338.3538.4538.452,900
May 16, 201938.2738.7538.2738.7538.751,900
May 15, 201938.3338.3538.3338.3538.35600
May 14, 201937.8338.3737.8338.2338.233,000
May 13, 201937.8637.8637.8637.8637.86800
May 10, 201938.1438.6838.1438.6838.684,000
May 09, 201937.9738.1837.9738.1838.182,100
May 08, 201938.0638.5038.0638.5038.501,200
May 07, 201938.5038.5038.2838.3038.302,500
May 06, 201938.9039.0438.9039.0439.043,100
May 03, 201938.8038.8038.8038.8038.80-
May 02, 201938.7838.9038.7838.8038.805,600
May 01, 201939.3739.3738.9138.9138.911,900
Apr 30, 201939.1039.2339.1039.2339.231,800
Apr 29, 201939.1239.1239.0139.0339.031,000
Apr 26, 201938.8739.0138.8539.0139.0133,200
Apr 25, 201938.7838.8638.7838.8638.86500
Apr 24, 201939.0039.0539.0039.0539.051,500
Apr 23, 201938.5538.9638.5538.9438.942,800
Apr 22, 201938.6538.6938.6138.6538.651,200
Apr 18, 201938.9638.9638.6738.6738.67400
Apr 17, 201938.8038.8038.6238.6538.651,200
Apr 16, 201938.8738.8738.7138.7138.711,400
Apr 15, 201938.6938.6938.6038.6138.611,400
Apr 12, 201938.4638.5938.4638.5938.592,500
Apr 11, 201938.3538.3538.2338.2338.231,500
Apr 10, 201938.1738.1838.1438.1838.182,300
Apr 09, 201938.1538.1638.1538.1538.15900
Apr 08, 201938.3638.3638.1738.3038.302,800
Apr 05, 201938.2838.2838.2338.2438.241,700
Apr 04, 201938.0838.0838.0138.0438.04900
Apr 03, 201938.1338.1338.0438.0438.043,600
Apr 02, 201938.1238.1237.9438.0138.011,600
Apr 01, 201938.2738.2738.1138.1638.163,000
Mar 29, 201937.8037.8737.7837.8237.822,000
Mar 28, 201937.7137.7137.5037.6337.632,000
Mar 28, 20190.13065 Dividend
Mar 27, 201937.7037.7037.4137.6437.511,700
Mar 26, 201937.2537.5637.2537.5237.392,500
Mar 25, 201937.3537.3537.2437.3137.181,100
Mar 22, 201937.8037.8037.3537.3537.221,700
Mar 21, 201937.4537.8737.3837.8737.742,100
Mar 20, 201937.4337.6737.4337.6737.54700
Mar 19, 201937.7037.7037.7037.7037.57-
Mar 18, 201937.5437.7037.5437.7037.572,500
Mar 15, 201937.4237.7837.4237.6437.512,500
Mar 14, 201937.8037.8037.4437.5737.443,400
Mar 13, 201937.5737.5737.5737.5737.44200
Mar 12, 201937.3737.4237.3537.3537.223,800
Mar 11, 201936.8437.2936.8437.2837.151,900
Mar 08, 201936.6536.7836.6036.7036.573,200
Mar 07, 201937.1137.1136.8536.8836.752,000
Mar 06, 201937.6137.6137.2537.2737.142,200
Mar 05, 201937.7237.7237.5037.5337.402,300
Mar 04, 201938.0038.0037.3137.5437.4115,100
Mar 01, 201937.8637.8637.6037.6537.521,300
Feb 28, 201937.9937.9937.6137.6537.526,300
Feb 27, 201937.6637.6637.5937.6237.498,000
Feb 26, 201937.7137.7137.5837.6137.484,000
Feb 25, 201937.9837.9837.7037.7037.574,200
Feb 22, 201937.9637.9637.5737.6137.486,500
Feb 21, 201937.6237.6237.3837.3837.252,000
Feb 20, 201937.5037.5537.5037.5537.42800
Feb 19, 201937.4937.6137.4637.6137.483,300
Feb 15, 201937.2037.4637.2037.4637.33500
Feb 14, 201936.9837.0636.9037.0636.932,200
Feb 13, 201937.0937.0937.0037.0636.931,300
Feb 12, 201936.7036.9436.7036.9436.812,100
Feb 11, 201936.4236.4236.3536.3736.241,000
Feb 08, 201936.0536.1036.0536.1035.971,800
Feb 07, 201936.1736.1736.0336.1536.027,200
Feb 06, 201936.3536.3536.3536.3536.22400
Feb 05, 201936.4036.4036.2036.3636.234,100
Feb 04, 201936.0936.1335.9236.1336.002,600
Feb 01, 201936.0736.0735.8935.8935.777,500
Jan 31, 201935.9036.0035.9035.9535.831,400
Jan 30, 201935.6035.9135.6035.7935.676,100
Jan 29, 201935.4035.5435.4035.5135.391,500
Jan 28, 201935.9435.9435.2035.3935.275,500
Jan 25, 201935.6535.6735.6535.6535.531,300
Jan 24, 201935.3035.4035.2735.3935.275,800
Jan 23, 201935.5335.5335.2235.3435.222,200
Jan 22, 201935.6435.6435.1635.1935.076,600
Jan 21, 201935.8135.8135.6035.6035.481,100
Jan 18, 201935.4435.7235.4435.6335.515,000
Jan 17, 201934.8635.1134.8435.1134.996,200
Jan 16, 201934.6934.9034.6934.8434.7215,300
Jan 15, 201934.6534.8234.6534.8234.708,700
Jan 14, 201934.6634.6634.5034.6534.5310,800
Jan 11, 201934.5334.7034.5334.6634.5410,900
Jan 10, 201934.5034.7134.3834.7134.594,100
Jan 09, 201934.4434.6534.4434.5034.385,300
Jan 08, 201934.5034.5034.1934.4534.331,700
Jan 07, 201934.0734.3533.9634.1534.034,900
Jan 04, 201933.4433.9733.4433.9333.817,700
Jan 03, 201933.7533.7533.0033.0032.894,400
Jan 02, 201933.5733.7733.5733.7733.657,900
Dec 31, 201833.8433.9033.8433.8533.731,500
Dec 28, 201833.7033.9533.6233.8533.731,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...