Vanguard US Dividend Appreciation Index ETF CAD Hedged (VGH)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 62.24 | 0.9 | 1.47 | 61.67 | 62.24 | 61.67 | 1369 |
| 1721079600 | 61.34 | 0.18 | 0.29 | 61.39 | 61.64 | 61.34 | 3632 |
| 1720820400 | 61.16 | 0.38 | 0.63 | 60.78 | 61.44 | 60.78 | 4535 |
| 1720734000 | 60.78 | 0.26 | 0.43 | 60.56 | 60.8 | 60.56 | 4140 |
| 1720647600 | 60.52 | 0.44 | 0.73 | 60.11 | 60.52 | 60.11 | 5489 |
| 1720561200 | 60.08 | -0.11 | -0.18 | 60.04 | 60.16 | 60.03 | 2663 |
| 1720474800 | 60.19 | 0 | 0.00 | 60.26 | 60.3 | 60.1 | 5646 |
| 1720215600 | 60.19 | -0.11 | -0.18 | 59.59 | 60.21 | 59.59 | 5330 |
| 1720129200 | 60.3 | 0.07 | 0.12 | 60.1 | 60.3 | 60.1 | 4037 |
| 1720042800 | 60.23 | 0.33 | 0.55 | 60.04 | 60.23 | 59.87 | 3006 |
| 1719956400 | 59.9 | 0.15 | 0.25 | 59.66 | 59.9 | 59.66 | 718 |
| 1719610800 | 59.75 | -0.3 | -0.50 | 59.98 | 60.15 | 59.75 | 2915 |
| 1719524400 | 60.05 | -0.04 | -0.07 | 60.11 | 60.14 | 59.89 | 5053 |
| 1719438000 | 60.09 | -0.12 | -0.20 | 59.8 | 60.12 | 59.8 | 1870 |
| 1719351600 | 60.21 | -0.39 | -0.64 | 60.51 | 60.51 | 60.11 | 7801 |
| 1719265200 | 60.6 | 0.16 | 0.26 | 60.71 | 60.9 | 60.6 | 6780 |
| 1719006000 | 60.44 | -0.06 | -0.10 | 60.76 | 60.76 | 60.35 | 15216 |
| 1718919600 | 60.5 | 0.14 | 0.23 | 60.53 | 60.64 | 60.39 | 9583 |
| 1718833200 | 60.36 | -0.15 | -0.25 | 60.38 | 60.69 | 60.36 | 7350 |
| 1718746800 | 60.51 | 0.16 | 0.27 | 60.55 | 60.55 | 60.43 | 8768 |
| 1718660400 | 60.35 | 0.62 | 1.04 | 59.78 | 60.41 | 59.78 | 5096 |
| 1718401200 | 59.73 | -0.2 | -0.33 | 59.59 | 59.77 | 59.48 | 15889 |
| 1718314800 | 59.93 | 0.19 | 0.32 | 59.74 | 59.93 | 59.74 | 3694 |
| 1718228400 | 59.74 | 0.4 | 0.67 | 60.07 | 60.07 | 59.6 | 3581 |
| 1718142000 | 59.34 | -0.02 | -0.03 | 59.09 | 59.34 | 59.09 | 10621 |
| 1718055600 | 59.36 | 0.04 | 0.07 | 59.09 | 59.38 | 59.09 | 4050 |
| 1717796400 | 59.32 | -0.02 | -0.03 | 59.25 | 59.6 | 59.25 | 3722 |
| 1717710000 | 59.34 | -0.06 | -0.10 | 59.23 | 59.49 | 59.23 | 2503 |
| 1717623600 | 59.4 | 0.42 | 0.71 | 59.06 | 59.4 | 58.99 | 9284 |
| 1717537200 | 58.98 | 0.15 | 0.25 | 58.6 | 59.1 | 58.6 | 11770 |
| 1717450800 | 58.83 | -0.35 | -0.59 | 59.18 | 59.18 | 58.74 | 1761 |
| 1717191600 | 59.18 | 0.76 | 1.30 | 58.41 | 59.18 | 58.41 | 4215 |
| 1717105200 | 58.42 | 0.02 | 0.03 | 58.12 | 58.51 | 58.12 | 2917 |
| 1717018800 | 58.4 | -0.53 | -0.90 | 58.58 | 58.58 | 58.4 | 3186 |
| 1716932400 | 58.93 | -0.54 | -0.91 | 59.52 | 59.52 | 58.85 | 1685 |
| 1716846000 | 59.47 | 0.08 | 0.13 | 59.6 | 59.64 | 59.46 | 4222 |
| 1716586800 | 59.39 | 0.08 | 0.13 | 59.32 | 59.57 | 59.32 | 4347 |
| 1716500400 | 59.31 | -0.62 | -1.03 | 59.78 | 59.78 | 59.28 | 4191 |
| 1716414000 | 59.93 | -0.16 | -0.27 | 60.07 | 60.07 | 59.87 | 1067 |
| 1716327600 | 60.09 | -0.09 | -0.15 | 60 | 60.11 | 59.99 | 3530 |
| 1715982000 | 60.18 | 0.08 | 0.13 | 60.28 | 60.28 | 60.02 | 1871 |
| 1715895600 | 60.1 | 0.1 | 0.17 | 59.99 | 60.23 | 59.99 | 6004 |
| 1715809200 | 60 | 0.55 | 0.93 | 59.53 | 60 | 59.53 | 13004 |
| 1715722800 | 59.45 | 0.22 | 0.37 | 59.3 | 59.45 | 59.14 | 1867 |
| 1715636400 | 59.23 | -0.07 | -0.12 | 59.59 | 59.59 | 59.21 | 3730 |
| 1715377200 | 59.3 | 0.24 | 0.41 | 59.33 | 59.33 | 59.21 | 1553 |
| 1715290800 | 59.06 | 0.38 | 0.65 | 58.61 | 59.06 | 58.61 | 5990 |
| 1715204400 | 58.68 | 0.11 | 0.19 | 58.49 | 58.68 | 58.49 | 2570 |
| 1715118000 | 58.57 | 0.36 | 0.62 | 58.48 | 58.62 | 58.48 | 2473 |
| 1715031600 | 58.21 | 0.29 | 0.50 | 58.09 | 58.21 | 58 | 439 |
| 1714772400 | 57.92 | 0.65 | 1.13 | 57.63 | 57.95 | 57.63 | 10182 |
| 1714686000 | 57.27 | 0.16 | 0.28 | 57.36 | 57.43 | 56.99 | 3651 |
| 1714599600 | 57.11 | -0.29 | -0.51 | 57.32 | 57.66 | 57.04 | 2965 |
| 1714513200 | 57.4 | -0.57 | -0.98 | 57.67 | 57.68 | 57.4 | 2936 |
| 1714426800 | 57.97 | 0.2 | 0.35 | 57.96 | 58 | 57.91 | 829 |
| 1714167600 | 57.77 | 0 | 0.00 | 57.77 | 57.77 | 57.77 | 0 |
| 1714081200 | 57.77 | -0.18 | -0.31 | 57.74 | 57.89 | 57.39 | 6974 |
| 1713994800 | 57.95 | 0.11 | 0.19 | 57.9 | 57.97 | 57.65 | 3334 |
| 1713908400 | 57.84 | 0.42 | 0.73 | 57.53 | 57.9 | 57.53 | 2272 |
| 1713822000 | 57.42 | 0.42 | 0.74 | 57.17 | 57.74 | 57.1 | 2498 |
| 1713562800 | 57 | 0.16 | 0.28 | 57.09 | 57.09 | 56.84 | 5054 |
| 1713476400 | 56.84 | -0.08 | -0.14 | 57.04 | 57.17 | 56.73 | 2626 |
| 1713390000 | 56.92 | -0.12 | -0.21 | 57.08 | 57.08 | 56.72 | 5662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
