Toronto - Delayed Quote
CAD
Vanguard U.S. Dividend Appreciation Index ETF (VGG.TO)
117.80
-0.87
(-0.73%)
At close: October 30 at 3:59:51 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
118.63
118.63
117.36
117.80
117.80
15,500
Oct 29, 2026
117.73
118.77
117.73
118.67
118.67
13,800
Oct 28, 2026
117.01
117.53
116.90
117.20
117.20
14,600
Oct 27, 2026
116.92
117.18
116.52
117.16
117.16
8,400
Oct 26, 2026
116.53
117.22
116.44
116.64
116.64
10,700
Oct 23, 2026
116.12
116.16
115.34
115.92
115.92
7,400
Oct 22, 2026
116.00
116.88
116.00
116.88
116.88
18,800
Oct 21, 2026
116.49
116.55
116.24
116.53
116.53
11,600
Oct 20, 2026
115.55
116.56
115.55
116.40
116.40
8,800
Oct 19, 2026
116.25
116.25
115.74
115.79
115.79
12,900
Oct 16, 2026
117.03
117.22
116.18
116.34
116.34
8,300
Oct 15, 2026
116.63
117.06
116.63
116.90
116.90
8,500
Oct 14, 2026
116.10
116.50
116.03
116.25
116.25
12,900
Oct 13, 2026
115.74
116.61
115.74
116.01
116.01
8,900
Oct 9, 2026
115.29
116.19
115.29
116.07
116.07
11,700
Oct 8, 2026
114.83
114.90
114.36
114.86
114.86
16,400
Oct 7, 2026
115.04
115.22
114.75
115.05
115.05
6,900
Oct 6, 2026
114.91
115.32
114.90
115.03
115.03
10,200
Oct 5, 2026
114.05
114.77
114.05
114.77
114.77
8,000
Oct 2, 2026
113.78
114.10
113.62
114.09
114.09
6,500
Oct 1, 2026
113.38
113.47
112.71
113.04
113.04
12,900
Sep 30, 2026
113.56
113.85
113.24
113.25
113.25
9,600
Sep 29, 2026
113.74
113.74
113.29
113.53
113.53
8,900
Sep 28, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
113.30
114.00
113.30
113.73
113.73
18,100
Sep 25, 2026
113.80
114.30
113.65
114.23
113.92
27,800
Sep 24, 2026
113.54
113.76
113.37
113.58
113.27
10,100
Sep 23, 2026
113.93
114.00
113.55
113.55
113.24
8,800
Sep 22, 2026
113.64
114.04
113.64
113.93
113.62
7,700
Sep 21, 2026
113.50
114.00
113.22
113.83
113.52
6,500
Sep 18, 2026
112.88
112.91
112.60
112.89
112.58
6,100
Sep 17, 2026
113.04
113.04
112.60
112.87
112.56
9,600
Sep 16, 2026
112.72
112.85
111.76
112.02
111.72
7,200
Sep 15, 2026
112.77
112.77
112.31
112.43
112.12
10,800
Sep 14, 2026
113.14
113.30
112.80
112.80
112.49
11,800
Sep 11, 2026
113.06
113.18
112.90
112.97
112.66
7,200
Sep 10, 2026
112.00
112.26
111.83
111.89
111.59
10,600
Sep 9, 2026
112.33
112.35
112.05
112.20
111.90
5,400
Sep 8, 2026
113.28
113.28
112.60
112.67
112.36
14,700
Sep 4, 2026
113.84
114.12
113.84
113.87
113.56
8,700
Sep 3, 2026
113.35
114.20
113.29
114.12
113.81
7,500
Sep 2, 2026
114.34
114.42
113.74
113.75
113.44
6,200
Sep 1, 2026
114.35
114.46
113.90
113.90
113.59
12,400
Aug 31, 2026
114.60
114.60
114.07
114.25
113.94
10,800
Aug 28, 2026
114.80
115.37
114.80
115.14
114.83
3,400
Aug 27, 2026
114.65
114.93
114.48
114.62
114.31
4,000
Aug 26, 2026
115.07
115.44
115.07
115.42
115.11
4,600
Aug 25, 2026
115.27
115.27
114.81
114.97
114.66
11,200
Aug 24, 2026
114.86
115.24
114.76
115.21
114.90
7,900
Aug 21, 2026
114.10
114.47
113.87
114.27
113.96
6,100
Aug 20, 2026
114.27
114.67
113.81
113.82
113.51
14,200
Aug 19, 2026
115.66
115.95
115.12
115.28
114.97
4,400
Aug 18, 2026
115.29
115.87
115.29
115.77
115.46
9,400
Aug 17, 2026
115.59
115.72
115.41
115.51
115.20
6,100
Aug 14, 2026
116.24
116.24
115.78
115.86
115.55
6,500
Aug 13, 2026
117.07
117.33
116.71
116.99
116.67
7,900
Aug 12, 2026
116.35
116.97
116.32
116.80
116.48
11,300
Aug 11, 2026
116.72
117.01
116.36
116.39
116.07
9,500
Aug 10, 2026
116.43
116.74
116.28
116.74
116.42
12,600
Aug 7, 2026
116.06
116.46
116.01
116.46
116.14
9,600
Aug 6, 2026
117.01
117.01
116.41
116.65
116.33
24,700
Aug 5, 2026
117.00
117.33
116.41
116.60
116.28
16,700
Aug 4, 2026
115.20
116.92
115.20
116.89
116.57
5,800
Jul 31, 2026
114.52
114.52
113.46
114.33
114.02
4,500
Jul 30, 2026
114.68
114.68
113.60
114.52
114.21
5,700
Jul 29, 2026
115.94
115.94
114.17
114.22
113.91
6,200
Jul 28, 2026
115.73
116.31
115.73
116.16
115.84
5,100
Jul 27, 2026
115.59
115.59
114.86
115.26
114.95
20,000
Jul 24, 2026
114.12
114.61
114.10
114.48
114.17
4,400
Jul 23, 2026
112.86
113.88
112.86
113.88
113.57
7,600
Jul 22, 2026
113.56
113.98
113.56
113.86
113.55
5,100
Jul 21, 2026
113.28
113.88
112.99
113.88
113.57
7,000
Jul 20, 2026
113.50
113.69
112.96
112.96
112.65
13,000
Jul 17, 2026
113.67
114.23
113.20
113.35
113.04
10,600
Jul 16, 2026
113.19
114.32
113.19
114.32
114.01
6,900
Jul 15, 2026
113.78
113.84
113.37
113.44
113.13
19,600
Jul 14, 2026
114.06
114.13
113.66
113.66
113.35
20,700
Jul 13, 2026
115.05
115.17
114.73
114.96
114.65
16,800
Jul 10, 2026
114.95
115.24
114.67
115.22
114.91
13,900
Jul 9, 2026
114.97
115.24
114.94
115.01
114.70
8,000
Jul 8, 2026
114.83
114.84
114.46
114.46
114.15
18,900
Jul 7, 2026
115.82
115.82
115.32
115.46
115.15
4,600
Jul 6, 2026
115.84
115.84
115.31
115.57
115.26
11,900
Jul 3, 2026
115.93
117.74
115.08
115.88
115.57
9,100
Jul 2, 2026
114.81
115.15
114.56
115.06
114.75
22,200
Jun 30, 2026
114.00
114.73
114.00
114.40
114.09
8,500
Jun 29, 2026
114.05
114.72
113.90
114.72
114.41
4,500
Jun 26, 2026
0.326
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
112.72
113.72
112.72
113.34
113.03
6,800
Jun 25, 2026
114.17
114.63
113.55
113.65
113.02
6,200
Jun 24, 2026
113.71
114.05
113.18
113.61
112.98
5,000
Jun 23, 2026
112.95
113.78
112.95
113.78
113.15
6,800
Jun 22, 2026
113.47
113.84
113.26
113.36
112.73
11,500
Jun 19, 2026
113.48
114.00
113.26
113.47
112.84
5,200
Jun 18, 2026
113.60
113.76
113.00
113.02
112.39
7,500
Jun 17, 2026
112.92
113.58
112.52
112.66
112.03
21,200
Jun 16, 2026
113.30
113.30
112.67
112.79
112.16
5,700
Jun 15, 2026
113.15
113.15
112.74
112.80
112.17
18,700
Jun 12, 2026
111.57
112.47
111.55
112.10
111.48
37,300
Jun 11, 2026
110.41
111.80
110.41
111.40
110.78
19,100
Jun 10, 2026
110.47
111.03
109.95
110.07
109.46
27,900
Jun 9, 2026
111.25
111.46
109.88
111.23
110.61
17,200
Jun 8, 2026
111.35
111.48
110.74
110.74
110.12
7,200
Jun 5, 2026
111.82
111.82
110.73
110.81
110.19
7,000
Jun 4, 2026
111.14
111.96
111.14
111.90
111.28
5,000
Jun 3, 2026
111.07
111.70
111.00
111.36
110.74
10,800
Jun 2, 2026
109.99
111.12
109.99
111.11
110.49
5,700
Jun 1, 2026
110.23
110.38
109.83
110.25
109.64
14,600
May 29, 2026
110.02
110.22
109.87
110.10
109.49
11,200
May 28, 2026
109.87
110.19
109.64
109.67
109.06
17,600
May 27, 2026
109.93
110.02
109.65
109.74
109.13
8,900
May 26, 2026
110.00
110.00
109.55
109.79
109.18
15,300
May 25, 2026
109.98
112.25
109.98
110.82
110.20
14,700
May 22, 2026
108.79
109.69
108.79
109.60
108.99
17,200
May 21, 2026
107.82
108.38
107.42
108.33
107.73
13,000
May 20, 2026
107.41
107.97
107.40
107.84
107.24
10,300
May 19, 2026
107.48
107.82
107.33
107.37
106.77
19,500
May 15, 2026
107.46
107.83
107.37
107.42
106.82
10,200
May 14, 2026
107.22
108.05
107.22
107.86
107.26
11,600
May 13, 2026
106.54
106.84
106.13
106.80
106.20
11,700
May 12, 2026
103.95
106.75
103.95
106.71
106.12
3,900
May 11, 2026
105.89
106.29
105.89
106.29
105.70
9,200
May 8, 2026
106.76
106.76
106.12
106.12
105.53
4,600
May 7, 2026
106.77
106.77
105.79
105.99
105.40
9,000
May 6, 2026
106.95
106.95
106.35
106.80
106.20
5,600
May 5, 2026
105.28
106.31
105.28
106.09
105.50
5,600
May 4, 2026
105.33
105.78
104.98
105.06
104.47
7,000
May 1, 2026
105.78
106.24
105.72
105.72
105.13
10,500
Apr 30, 2026
104.98
105.88
104.85
105.78
105.19
11,200
Apr 29, 2026
105.34
105.34
104.75
105.05
104.46
13,800
Apr 28, 2026
105.17
105.36
104.84
104.98
104.39
8,400
Apr 27, 2026
104.78
105.11
104.70
104.97
104.38
13,400
Apr 24, 2026
106.38
106.38
105.41
105.63
105.04
9,300
Apr 23, 2026
105.50
106.29
105.50
106.19
105.60
14,300
Apr 22, 2026
105.62
105.72
105.33
105.56
104.97
5,300
Apr 21, 2026
105.63
105.74
105.13
105.17
104.58
7,700
Apr 20, 2026
105.73
106.08
105.41
105.57
104.98
12,100
Apr 17, 2026
104.89
106.16
104.89
106.03
105.44
22,800
Apr 16, 2026
104.92
105.05
104.70
104.89
104.31
21,500
Apr 15, 2026
105.27
105.27
104.44
104.91
104.33
12,900
Apr 14, 2026
104.30
105.04
104.30
104.90
104.32
12,800
Apr 13, 2026
104.11
104.83
103.84
104.79
104.21
16,300
Apr 10, 2026
104.78
104.78
104.20
104.25
103.67
7,500
Apr 9, 2026
104.26
105.06
104.23
104.76
104.18
14,500
Apr 8, 2026
104.16
104.57
103.91
104.55
103.97
17,400
Apr 7, 2026
102.55
102.55
101.92
102.46
101.89
28,100
Apr 6, 2026
102.16
102.69
102.00
102.69
102.12
26,100
Apr 2, 2026
101.23
102.51
101.23
102.32
101.75
22,400
Apr 1, 2026
102.05
102.37
101.88
101.93
101.36
18,900
Mar 31, 2026
101.00
102.06
100.65
101.89
101.32
31,400
Mar 30, 2026
100.68
100.75
99.61
99.94
99.38
12,100
Mar 27, 2026
0.281
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
100.31
100.40
99.47
99.58
99.02
9,000
Mar 26, 2026
101.36
101.88
100.97
100.99
100.15
10,900
Mar 25, 2026
101.70
101.78
101.18
101.57
100.72
15,700
Mar 24, 2026
100.16
101.23
100.04
100.76
99.92
13,200
Mar 23, 2026
100.34
101.19
100.33
100.36
99.52
22,300
Mar 20, 2026
100.09
100.42
99.06
99.35
98.52
16,800
Mar 19, 2026
100.07
100.78
99.98
100.55
99.71
17,700
Mar 18, 2026
101.93
101.93
100.45
100.45
99.61
15,900
Mar 17, 2026
102.74
102.80
101.97
102.02
101.17
12,500
Mar 16, 2026
102.16
102.17
101.79
102.08
101.23
18,500
Mar 13, 2026
102.01
102.52
101.52
101.61
100.76
39,800
Mar 12, 2026
101.68
101.70
101.21
101.21
100.37
29,500
Mar 11, 2026
102.33
102.33
101.87
102.14
101.29
11,400
Mar 10, 2026
102.91
103.34
102.23
102.42
101.57
31,600
Mar 9, 2026
101.15
103.18
100.96
102.95
102.09
38,100
Mar 6, 2026
103.00
103.03
102.21
102.42
101.57
21,700
Mar 5, 2026
104.44
104.47
103.43
103.95
103.08
20,400
Mar 4, 2026
104.97
105.13
104.52
104.75
103.88
22,600
Mar 3, 2026
104.49
105.02
103.70
104.72
103.85
34,600
Mar 2, 2026
105.01
106.05
105.01
105.72
104.84
19,500
Feb 27, 2026
105.00
105.75
104.78
105.75
104.87
9,900
Feb 26, 2026
106.25
106.33
105.32
105.86
104.98
15,100
Feb 25, 2026
106.06
106.08
105.72
106.01
105.13
11,600
Feb 24, 2026
105.36
105.84
105.35
105.75
104.87
8,600
Feb 23, 2026
105.80
106.20
105.08
105.12
104.24
14,400
Feb 20, 2026
105.61
105.99
105.39
105.93
105.05
15,600
Feb 19, 2026
106.19
106.20
105.50
105.86
104.98
10,100
Feb 18, 2026
105.95
106.32
105.79
106.29
105.40
7,200
Feb 17, 2026
105.40
105.80
105.25
105.42
104.54
22,100
Feb 13, 2026
105.09
105.78
104.89
105.32
104.44
16,000
Feb 12, 2026
105.93
106.31
104.99
104.99
104.11
21,200
Feb 11, 2026
106.23
106.40
105.78
106.04
105.16
10,100
Feb 10, 2026
105.84
106.14
105.70
105.71
104.83
11,700
Feb 9, 2026
105.90
106.31
105.90
106.02
105.14
14,400
Feb 6, 2026
105.17
106.80
105.17
106.70
105.81
21,600
Feb 5, 2026
105.06
105.26
104.55
104.69
103.82
17,900
Feb 4, 2026
105.00
105.67
104.95
105.48
104.60
16,900
Feb 3, 2026
105.01
105.57
103.99
104.56
103.69
21,100
Feb 2, 2026
104.05
105.43
104.05
105.33
104.45
13,900
Jan 30, 2026
102.77
103.83
102.74
103.79
102.92
23,800
Jan 29, 2026
103.36
103.36
102.61
103.01
102.15
29,200
Jan 28, 2026
103.39
103.51
103.16
103.41
102.55
35,100
Jan 27, 2026
104.30
104.30
103.60
103.74
102.87
14,100
Jan 26, 2026
104.31
105.01
104.31
104.84
103.97
10,700
Jan 23, 2026
104.74
104.74
103.94
104.04
103.17
17,200
Jan 22, 2026
105.50
105.64
105.09
105.15
104.27
17,300
Jan 21, 2026
104.39
105.85
104.39
105.39
104.51
27,100
Jan 20, 2026
105.08
105.30
104.36
104.46
103.59
34,400
Jan 19, 2026
106.50
106.50
105.07
106.41
105.52
8,900
Jan 16, 2026
106.69
107.06
106.47
106.91
106.02
15,700
Jan 15, 2026
106.71
106.85
106.45
106.46
105.57
21,200
Jan 14, 2026
105.50
106.14
105.50
106.13
105.24
15,300
Jan 13, 2026
106.56
106.56
106.03
106.25
105.36
10,700
Jan 12, 2026
105.75
106.69
105.75
106.62
105.73
15,200
Jan 9, 2026
105.85
106.63
105.80
106.45
105.56
21,400
Jan 8, 2026
104.79
105.61
104.79
105.33
104.45
16,800
Jan 7, 2026
105.38
105.38
104.86
104.91
104.03
14,900
Jan 6, 2026
104.11
105.45
104.09
105.36
104.48
20,200
Jan 5, 2026
103.55
104.19
103.55
104.01
103.14
19,600
Jan 2, 2026
103.00
103.24
102.80
103.12
102.26
20,900
Dec 31, 2025
103.46
103.46
102.83
102.86
102.00
9,200
Dec 30, 2025
0.284
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
103.45
103.45
103.14
103.40
102.54
13,900
Dec 29, 2025
103.63
103.90
103.58
103.73
102.58
10,100
Dec 24, 2025
103.51
103.95
103.51
103.90
102.75
36,600
Dec 23, 2025
103.21
103.62
103.21
103.42
102.28
9,400
Dec 22, 2025
103.50
103.75
103.39
103.69
102.54
9,900
Dec 19, 2025
103.00
103.59
103.00
103.59
102.44
11,600
Dec 18, 2025
103.33
103.40
102.62
102.89
101.75
16,500
Dec 17, 2025
103.41
103.46
102.66
102.73
101.59
13,100
Dec 16, 2025
103.56
103.56
102.75
103.21
102.07
15,200
Dec 15, 2025
104.49
104.49
103.73
103.93
102.78
9,200
Dec 12, 2025
104.85
104.85
103.82
104.01
102.86
12,900
Dec 11, 2025
103.99
105.27
103.99
105.16
104.00
13,400
Dec 10, 2025
103.88
104.66
103.76
104.61
103.45
8,100
Dec 9, 2025
104.13
104.37
103.88
103.91
102.76
7,300
Dec 8, 2025
104.41
104.41
103.99
104.03
102.88
10,800
Dec 5, 2025
104.80
105.07
104.23
104.25
103.10
12,800
Dec 4, 2025
105.23
105.32
104.89
105.07
103.91
8,900
Dec 3, 2025
104.42
105.41
104.42
105.34
104.18
14,400
Dec 2, 2025
105.27
105.27
104.62
104.81
103.65
12,200
Dec 1, 2025
105.08
105.63
105.01
105.11
103.95
12,300
Nov 28, 2025
105.76
106.61
105.49
105.76
104.59
15,200
Nov 27, 2025
106.18
106.18
105.76
105.76
104.59
2,200
Nov 26, 2025
105.80
106.16
105.80
106.00
104.83
7,600
Nov 25, 2025
104.62
105.75
104.36
105.56
104.39
11,400
Nov 24, 2025
103.82
104.44
103.65
104.20
103.05
25,400
Nov 21, 2025
102.50
103.84
102.50
103.25
102.11
8,700
Nov 20, 2025
103.91
104.43
102.24
102.29
101.16
24,900
Nov 19, 2025
102.15
103.10
102.15
102.91
101.77
18,000
Nov 18, 2025
102.30
102.57
101.84
101.97
100.84
16,000
Nov 17, 2025
103.29
103.79
102.61
102.78
101.64
12,500
Nov 14, 2025
103.07
104.06
103.06
103.61
102.46
17,500
Nov 13, 2025
104.72
104.83
103.82
103.95
102.80
13,700
Nov 12, 2025
104.66
105.00
104.66
104.83
103.67
14,300
Nov 11, 2025
103.60
104.43
103.60
104.27
103.12
11,700
Nov 10, 2025
103.50
103.78
103.05
103.62
102.47
7,300
Nov 7, 2025
102.85
102.92
102.25
102.91
101.77
20,000
Nov 6, 2025
103.74
103.80
103.21
103.58
102.43
20,600
Nov 5, 2025
103.48
104.24
103.48
103.82
102.67
6,400
Nov 4, 2025
103.10
103.61
103.10
103.34
102.20
14,200
Nov 3, 2025
104.09
104.09
102.90
103.28
102.14
27,400
Oct 31, 2025
103.79
103.83
103.12
103.66
102.51
17,500
Oct 30, 2025
103.60
104.32
103.60
103.71
102.56
20,800
