Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada flag Canada · Delayed Price · Currency is CAD
52.41
-0.16 (-0.30%)
Jul 11, 2025, 10:33 AM EDT

TSX:VDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 52.52 52.56 52.50 52.50 - -0.13% 16,819
Jul 10, 2025 52.48 52.61 52.25 52.57 52.57 0.42% 128,703
Jul 9, 2025 52.43 52.50 52.34 52.35 52.35 0.08% 91,825
Jul 8, 2025 52.21 52.37 52.14 52.31 52.31 0.38% 76,800
Jul 7, 2025 52.32 52.44 52.03 52.11 52.11 -0.33% 134,512
Jul 4, 2025 52.26 52.34 52.21 52.28 52.28 0.04% 190,136
Jul 3, 2025 52.15 52.32 52.12 52.26 52.26 0.27% 95,200
Jul 2, 2025 52.21 52.23 51.90 52.12 52.12 0.04% 153,400
Jun 30, 2025 51.83 52.15 51.75 52.10 51.95 0.50% 160,300
Jun 27, 2025 51.96 52.10 51.71 51.84 51.69 0.10% 208,238
Jun 26, 2025 51.51 51.82 51.46 51.79 51.64 0.66% 104,500
Jun 25, 2025 51.68 51.68 51.33 51.45 51.30 -0.37% 148,143
Jun 24, 2025 51.68 51.77 51.54 51.64 51.49 0.17% 117,900
Jun 23, 2025 51.67 51.88 51.46 51.55 51.40 -0.15% 155,748
Jun 20, 2025 51.98 51.98 51.56 51.63 51.48 - 103,000
Jun 19, 2025 51.63 51.67 51.50 51.63 51.48 -0.08% 78,741
Jun 18, 2025 51.86 51.86 51.63 51.67 51.52 -0.14% 109,000
Jun 17, 2025 51.73 51.85 51.60 51.74 51.59 0.08% 133,400
Jun 16, 2025 51.89 52.01 51.68 51.70 51.55 - 220,831
Jun 13, 2025 51.76 51.93 51.60 51.70 51.55 -0.06% 140,003
Jun 12, 2025 51.48 51.73 51.37 51.73 51.58 0.51% 96,400
Jun 11, 2025 51.64 51.65 51.33 51.47 51.32 -0.04% 112,000
Jun 10, 2025 51.38 51.60 51.38 51.49 51.34 0.25% 130,706
Jun 9, 2025 51.56 51.56 51.32 51.36 51.21 -0.21% 155,529
Jun 6, 2025 51.59 51.59 51.42 51.47 51.32 0.39% 113,200
Jun 5, 2025 51.37 51.43 51.15 51.27 51.12 0.04% 92,216
Jun 4, 2025 51.53 51.57 51.14 51.25 51.11 -0.52% 123,200
Jun 3, 2025 51.39 51.60 51.32 51.52 51.37 0.41% 117,500
Jun 2, 2025 51.13 51.36 50.94 51.31 51.16 0.12% 169,000
May 30, 2025 51.25 51.33 51.09 51.25 50.88 0.02% 138,500
May 29, 2025 51.60 51.60 51.07 51.24 50.87 -0.27% 134,000
May 28, 2025 51.51 51.58 51.34 51.38 51.01 -0.10% 130,444
May 27, 2025 51.18 51.50 51.14 51.43 51.06 0.70% 82,400
May 26, 2025 51.05 51.20 50.98 51.07 50.70 0.45% 87,827
May 23, 2025 50.53 50.88 50.43 50.84 50.47 0.22% 146,517
May 22, 2025 50.64 50.90 50.54 50.73 50.36 0.26% 87,600
May 21, 2025 50.79 50.79 50.44 50.60 50.23 -0.55% 180,910
May 20, 2025 50.90 51.10 50.83 50.88 50.51 0.12% 120,200
May 16, 2025 50.75 50.88 50.65 50.82 50.45 0.26% 118,709
May 15, 2025 50.37 50.69 50.27 50.69 50.32 0.72% 127,000
May 14, 2025 50.26 50.34 50.07 50.33 49.96 0.24% 124,700
May 13, 2025 50.19 50.30 50.03 50.21 49.85 0.38% 135,544
May 12, 2025 50.47 50.47 49.92 50.02 49.66 0.64% 157,318
May 9, 2025 49.68 49.76 49.53 49.70 49.34 0.67% 121,148
May 8, 2025 49.31 49.63 49.23 49.37 49.01 0.59% 167,319
May 7, 2025 49.03 49.22 48.92 49.08 48.72 0.51% 206,544
May 6, 2025 48.94 49.07 48.75 48.83 48.48 -0.20% 124,522
May 5, 2025 49.17 49.17 48.80 48.93 48.57 -0.51% 93,137
May 2, 2025 49.25 49.25 48.89 49.18 48.82 0.57% 170,400
May 1, 2025 48.91 49.20 48.70 48.90 48.54 -0.02% 141,300