Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada flag Canada · Delayed Price · Currency is CAD
48.44
+0.51 (1.06%)
Apr 24, 2025, 3:59 PM EDT

TSX:VDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202548.1848.4448.0648.4448.440.77%149,624
Apr 23, 202548.4748.4747.9848.0748.070.29%371,700
Apr 22, 202547.5548.0747.5547.9347.931.68%225,215
Apr 21, 202547.3547.3546.8447.1447.14-0.59%146,200
Apr 17, 202547.2747.6547.2547.4247.420.70%304,800
Apr 16, 202547.0247.3546.7547.0947.090.15%250,800
Apr 15, 202546.8247.1846.7747.0247.020.71%251,720
Apr 14, 202546.7746.8146.2546.6946.691.63%272,400
Apr 11, 202545.0246.1245.0045.9445.942.00%380,000
Apr 10, 202546.3046.4544.4845.0445.04-3.08%951,779
Apr 9, 202544.2346.6743.9946.4746.473.61%901,945
Apr 8, 202546.4846.4844.5044.8544.85-1.67%1,093,100
Apr 7, 202544.3046.6044.2945.6145.61-2.02%1,080,900
Apr 4, 202547.7547.8346.2646.5546.55-4.36%851,933
Apr 3, 202548.9049.3648.5848.6748.67-2.41%337,600
Apr 2, 202549.1749.8749.1049.8749.870.89%88,501
Apr 1, 202549.3149.5248.9349.4349.43-0.16%118,628
Mar 31, 202548.8949.6648.8849.5149.310.71%148,300
Mar 28, 202549.5849.6149.1549.1648.96-1.09%92,928
Mar 27, 202549.7349.8649.6349.7049.50-0.28%74,400
Mar 26, 202549.9850.1549.7549.8449.63-0.06%107,417
Mar 25, 202549.9350.1549.8349.8749.670.22%102,400
Mar 24, 202549.5149.8749.5049.7649.560.99%115,600
Mar 21, 202549.3649.4249.0049.2749.07-0.40%69,229
Mar 20, 202549.3749.5549.2549.4749.270.20%86,241
Mar 19, 202549.0049.4649.0049.3749.170.86%102,800
Mar 18, 202549.0249.0548.6948.9548.75-0.08%75,600
Mar 17, 202548.5849.0048.5848.9948.790.95%121,223
Mar 14, 202548.0948.6148.0048.5348.331.19%106,900
Mar 13, 202548.2648.4347.8547.9647.77-0.70%145,700
Mar 12, 202548.1448.4947.9848.3048.110.62%156,825
Mar 11, 202548.4148.4847.8748.0047.81-1.07%230,900
Mar 10, 202548.2448.6648.2448.5248.32-0.23%144,700
Mar 7, 202548.0948.7548.0948.6348.431.08%194,400
Mar 6, 202548.2748.4547.9548.1147.92-0.91%242,014
Mar 5, 202548.0748.6248.0748.5548.350.33%195,836
Mar 4, 202548.6848.6848.0448.3948.19-1.85%243,200
Mar 3, 202549.8750.0149.0249.3049.10-1.40%206,900
Feb 28, 202549.3750.0049.3550.0049.581.21%164,300
Feb 27, 202549.7149.7549.4049.4048.99-0.38%106,933
Feb 26, 202549.5749.8549.3649.5949.180.16%98,300
Feb 25, 202549.3849.7649.2049.5149.100.59%170,011
Feb 24, 202549.4249.4849.2249.2248.81-0.24%118,800
Feb 21, 202549.6749.6749.2349.3448.93-0.62%113,600
Feb 20, 202549.6549.7549.5349.6549.23-143,514
Feb 19, 202549.5649.6749.2849.6549.230.08%103,024
Feb 18, 202549.4149.7449.2349.6149.200.47%102,308
Feb 14, 202549.7849.8949.3549.3848.97-0.64%130,528
Feb 13, 202549.7949.8349.5849.7049.28-0.14%89,323
Feb 12, 202549.7849.8849.6049.7749.35-0.44%106,300