Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada · Delayed Price · Currency is CAD 57.65
+0.05 (0.09%)
Sep 25, 2025, 3:50 PM EDT
TSX:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 57.45 | 57.69 | 57.35 | 57.63 | 57.63 | 0.05% | 84,874 |
| Sep 24, 2025 | 57.56 | 57.80 | 57.53 | 57.60 | 57.60 | 0.42% | 141,900 |
| Sep 23, 2025 | 57.46 | 57.64 | 57.29 | 57.36 | 57.36 | 0.17% | 170,300 |
| Sep 22, 2025 | 57.01 | 57.37 | 56.84 | 57.26 | 57.26 | 0.54% | 178,300 |
| Sep 19, 2025 | 58.00 | 58.00 | 56.76 | 56.95 | 56.95 | 0.25% | 218,700 |
| Sep 18, 2025 | 56.79 | 56.93 | 56.65 | 56.81 | 56.81 | 0.19% | 113,100 |
| Sep 17, 2025 | 56.61 | 56.91 | 56.61 | 56.70 | 56.70 | 0.14% | 180,329 |
| Sep 16, 2025 | 56.57 | 56.70 | 56.38 | 56.62 | 56.62 | 0.11% | 143,000 |
| Sep 15, 2025 | 56.46 | 56.56 | 56.25 | 56.56 | 56.56 | 0.34% | 148,515 |
| Sep 12, 2025 | 56.50 | 56.51 | 56.33 | 56.37 | 56.37 | -0.07% | 106,700 |
| Sep 11, 2025 | 56.25 | 56.45 | 56.22 | 56.41 | 56.41 | 0.39% | 126,314 |
| Sep 10, 2025 | 55.95 | 56.19 | 55.90 | 56.19 | 56.19 | 0.61% | 172,309 |
| Sep 9, 2025 | 55.70 | 56.02 | 55.61 | 55.85 | 55.85 | 0.49% | 113,515 |
| Sep 8, 2025 | 55.67 | 55.67 | 55.35 | 55.58 | 55.58 | -0.07% | 157,700 |
| Sep 5, 2025 | 55.80 | 55.82 | 55.39 | 55.62 | 55.62 | -0.13% | 163,300 |
| Sep 4, 2025 | 55.61 | 55.74 | 55.51 | 55.69 | 55.69 | 0.38% | 84,100 |
| Sep 3, 2025 | 55.37 | 55.48 | 55.26 | 55.48 | 55.48 | 0.33% | 124,800 |
| Sep 2, 2025 | 55.42 | 55.42 | 54.94 | 55.30 | 55.30 | -0.36% | 149,824 |
| Aug 29, 2025 | 55.30 | 55.59 | 55.25 | 55.50 | 55.27 | 0.33% | 132,737 |
| Aug 28, 2025 | 55.77 | 55.79 | 55.05 | 55.32 | 55.09 | -0.18% | 135,600 |
| Aug 27, 2025 | 55.00 | 55.59 | 54.95 | 55.42 | 55.19 | 1.06% | 119,749 |
| Aug 26, 2025 | 54.47 | 54.84 | 54.42 | 54.84 | 54.61 | 0.77% | 102,507 |
| Aug 25, 2025 | 54.70 | 54.70 | 54.32 | 54.42 | 54.19 | -0.46% | 146,600 |
| Aug 22, 2025 | 54.49 | 54.71 | 54.49 | 54.67 | 54.44 | 0.66% | 108,800 |
| Aug 21, 2025 | 54.07 | 54.39 | 54.05 | 54.31 | 54.08 | 0.39% | 77,311 |
| Aug 20, 2025 | 54.01 | 54.19 | 54.00 | 54.10 | 53.87 | 0.37% | 136,831 |
| Aug 19, 2025 | 53.86 | 54.02 | 53.80 | 53.90 | 53.67 | 0.19% | 87,700 |
| Aug 18, 2025 | 53.85 | 53.86 | 53.70 | 53.80 | 53.57 | -0.17% | 124,108 |
| Aug 15, 2025 | 53.99 | 54.01 | 53.81 | 53.89 | 53.67 | -0.09% | 123,600 |
| Aug 14, 2025 | 53.62 | 53.94 | 53.54 | 53.94 | 53.72 | 0.58% | 86,915 |
| Aug 13, 2025 | 53.34 | 53.67 | 53.34 | 53.63 | 53.41 | 0.75% | 100,703 |
| Aug 12, 2025 | 53.12 | 53.32 | 53.09 | 53.23 | 53.01 | 0.43% | 114,410 |
| Aug 11, 2025 | 52.94 | 53.16 | 52.91 | 53.00 | 52.78 | 0.19% | 113,635 |
| Aug 8, 2025 | 53.08 | 53.09 | 52.85 | 52.90 | 52.68 | 0.04% | 99,000 |
| Aug 7, 2025 | 53.23 | 53.25 | 52.81 | 52.88 | 52.66 | -0.47% | 126,900 |
| Aug 6, 2025 | 53.23 | 53.26 | 52.98 | 53.13 | 52.91 | 0.28% | 118,500 |
| Aug 5, 2025 | 52.90 | 53.15 | 52.83 | 52.98 | 52.76 | 0.86% | 130,500 |
| Aug 1, 2025 | 52.57 | 52.59 | 52.19 | 52.53 | 52.31 | -0.91% | 187,446 |
| Jul 31, 2025 | 53.03 | 53.18 | 52.87 | 53.01 | 52.63 | -0.21% | 134,902 |
| Jul 30, 2025 | 53.27 | 53.32 | 52.99 | 53.12 | 52.74 | -0.08% | 168,211 |
| Jul 29, 2025 | 53.14 | 53.22 | 53.04 | 53.16 | 52.78 | 0.13% | 95,900 |
| Jul 28, 2025 | 53.27 | 53.27 | 53.00 | 53.09 | 52.71 | -0.21% | 141,100 |
| Jul 25, 2025 | 53.19 | 53.23 | 53.00 | 53.20 | 52.82 | 0.23% | 113,900 |
| Jul 24, 2025 | 53.10 | 53.27 | 53.01 | 53.08 | 52.70 | -0.08% | 91,100 |
| Jul 23, 2025 | 53.01 | 53.23 | 53.01 | 53.12 | 52.74 | 0.53% | 104,300 |
| Jul 22, 2025 | 52.66 | 52.87 | 52.66 | 52.84 | 52.46 | 0.42% | 110,200 |
| Jul 21, 2025 | 52.80 | 52.85 | 52.61 | 52.62 | 52.24 | -0.23% | 118,900 |
| Jul 18, 2025 | 52.94 | 52.94 | 52.68 | 52.74 | 52.36 | -0.11% | 96,920 |
| Jul 17, 2025 | 52.48 | 52.86 | 52.40 | 52.80 | 52.42 | 0.57% | 102,300 |
| Jul 16, 2025 | 52.47 | 52.54 | 52.17 | 52.50 | 52.12 | 0.06% | 124,228 |