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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201940.3740.4540.3740.4540.451,837
Aug 16, 201939.5240.0939.5240.0940.092,200
Aug 15, 201939.2539.5739.2539.5039.502,000
Aug 14, 201939.5439.8039.2839.3439.341,400
Aug 13, 201940.2640.3040.2640.3040.301,000
Aug 12, 201939.9839.9939.7539.7539.751,600
Aug 09, 201940.3040.3540.2440.3540.353,200
Aug 08, 201939.8440.3739.8440.3040.303,900
Aug 07, 201939.1039.7138.9339.7139.711,700
Aug 06, 201939.2239.3839.0539.3839.388,400
Aug 02, 201940.2540.2539.8040.1140.119,600
Aug 01, 201940.6340.8940.3140.3140.311,400
Jul 31, 201941.1541.1540.2540.5040.503,000
Jul 30, 201941.1141.1141.0041.0041.001,400
Jul 29, 201940.9941.0440.9941.0441.04700
Jul 26, 201940.8040.9840.8040.9740.97600
Jul 25, 201940.6740.9440.6740.8140.8111,600
Jul 24, 201940.6040.8340.5540.8340.831,300
Jul 23, 201940.5040.5640.3940.5640.566,200
Jul 22, 201940.3040.3840.3040.3640.361,700
Jul 19, 201940.6840.6840.4340.4340.432,900
Jul 18, 201940.3040.5540.3040.5140.511,800
Jul 17, 201940.6840.6840.4140.4140.412,300
Jul 16, 201940.7340.7340.6040.7040.706,600
Jul 15, 201940.6540.7040.6540.6840.68800
Jul 12, 201940.5540.6040.5340.6040.601,000
Jul 11, 201940.3740.4440.3140.4440.441,700
Jul 10, 201940.2940.2940.2440.2440.241,700
Jul 09, 201940.0340.0740.0340.0740.071,100
Jul 08, 201940.0340.1340.0340.1340.131,100
Jul 05, 201939.9940.1439.9940.1440.141,600
Jul 04, 201940.3140.3140.3140.3140.31200
Jul 03, 201940.1440.3140.1440.3140.31700
Jul 02, 201939.8239.9139.7839.8539.855,900
Jun 28, 201939.5739.5739.5539.5539.551,500
Jun 27, 201939.4939.4939.3539.4539.452,800
Jun 26, 201939.7539.7539.3539.3539.351,800
Jun 25, 201939.8039.8139.5839.5839.582,400
Jun 24, 201939.8739.8739.8539.8539.851,100
Jun 21, 201940.1440.1439.8539.9339.93800
Jun 20, 201939.7239.8639.7239.8639.861,600
Jun 19, 201939.4039.5239.3839.5139.512,200
Jun 18, 201939.4339.4339.4339.4339.43200
Jun 17, 201939.1039.2139.1039.1739.171,200
Jun 17, 20190.13033 Dividend
Jun 14, 201939.3639.3639.3639.3639.23300
Jun 13, 201939.5239.5239.2939.3539.222,000
Jun 12, 201939.2739.3439.2639.3139.184,800
Jun 11, 201939.3239.5639.1339.1339.004,500
Jun 10, 201939.5739.5739.3339.3339.204,800
Jun 07, 201939.1839.2839.1839.2839.15700
Jun 06, 201938.6838.7538.6838.7538.621,000
Jun 05, 201938.1638.5338.1638.5238.39800
Jun 04, 201937.8338.0637.8038.0637.932,100
Jun 03, 201937.7037.7037.3337.4237.307,700
May 31, 201937.3537.4837.3237.4137.297,500
May 30, 201938.0138.0137.7137.8337.701,100
May 29, 201937.8237.8237.5137.5137.391,800
May 28, 201938.2738.2737.8837.8837.752,700
May 27, 201938.5238.5238.1238.2538.122,400
May 24, 201938.1438.2438.1438.2438.111,300
May 23, 201938.1438.2038.1438.2038.071,600
May 22, 201938.5938.5938.5938.5938.46900
May 21, 201938.9438.9438.4738.6138.481,000
May 17, 201938.3538.7338.3538.4538.322,900
May 16, 201938.2738.7538.2738.7538.621,900
May 15, 201938.3338.3538.3338.3538.22600
May 14, 201937.8338.3737.8338.2338.103,000
May 13, 201937.8637.8637.8637.8637.73800
May 10, 201938.1438.6838.1438.6838.554,000
May 09, 201937.9738.1837.9738.1838.052,100
May 08, 201938.0638.5038.0638.5038.371,200
May 07, 201938.5038.5038.2838.3038.172,500
May 06, 201938.9039.0438.9039.0438.913,100
May 03, 201938.8038.8038.8038.8038.67-
May 02, 201938.7838.9038.7838.8038.675,600
May 01, 201939.3739.3738.9138.9138.781,900
Apr 30, 201939.1039.2339.1039.2339.101,800
Apr 29, 201939.1239.1239.0139.0338.901,000
Apr 26, 201938.8739.0138.8539.0138.8833,200
Apr 25, 201938.7838.8638.7838.8638.73500
Apr 24, 201939.0039.0539.0039.0538.921,500
Apr 23, 201938.5538.9638.5538.9438.812,800
Apr 22, 201938.6538.6938.6138.6538.521,200
Apr 18, 201938.9638.9638.6738.6738.54400
Apr 17, 201938.8038.8038.6238.6538.521,200
Apr 16, 201938.8738.8738.7138.7138.581,400
Apr 15, 201938.6938.6938.6038.6138.481,400
Apr 12, 201938.4638.5938.4638.5938.462,500
Apr 11, 201938.3538.3538.2338.2338.101,500
Apr 10, 201938.1738.1838.1438.1838.052,300
Apr 09, 201938.1538.1638.1538.1538.02900
Apr 08, 201938.3638.3638.1738.3038.172,800
Apr 05, 201938.2838.2838.2338.2438.111,700
Apr 04, 201938.0838.0838.0138.0437.91900
Apr 03, 201938.1338.1338.0438.0437.913,600
Apr 02, 201938.1238.1237.9438.0137.881,600
Apr 01, 201938.2738.2738.1138.1638.033,000
Mar 29, 201937.8037.8737.7837.8237.692,000
Mar 28, 201937.7137.7137.5037.6337.512,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...