Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada · Delayed Price · Currency is CAD 57.49
-0.06 (-0.10%)
Oct 17, 2025, 3:03 PM EDT
TSX:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 57.34 | 57.60 | 57.32 | 57.44 | 57.44 | -0.19% | 84,052 |
| Oct 16, 2025 | 58.25 | 58.28 | 57.39 | 57.55 | 57.55 | -1.13% | 160,600 |
| Oct 15, 2025 | 58.06 | 58.49 | 58.04 | 58.21 | 58.21 | 0.45% | 154,100 |
| Oct 14, 2025 | 57.55 | 58.07 | 57.36 | 57.95 | 57.95 | 0.85% | 194,200 |
| Oct 10, 2025 | 58.08 | 58.10 | 57.44 | 57.46 | 57.46 | -0.95% | 266,600 |
| Oct 9, 2025 | 58.26 | 58.26 | 57.92 | 58.01 | 58.01 | -0.24% | 109,800 |
| Oct 8, 2025 | 58.64 | 58.64 | 57.96 | 58.15 | 58.15 | -0.39% | 165,200 |
| Oct 7, 2025 | 58.72 | 58.72 | 58.29 | 58.38 | 58.38 | -0.29% | 172,200 |
| Oct 6, 2025 | 58.70 | 58.70 | 58.18 | 58.55 | 58.55 | 0.24% | 148,843 |
| Oct 3, 2025 | 58.01 | 58.50 | 57.99 | 58.41 | 58.41 | 0.79% | 117,200 |
| Oct 2, 2025 | 57.99 | 57.99 | 57.72 | 57.95 | 57.95 | 0.09% | 113,516 |
| Oct 1, 2025 | 57.85 | 58.11 | 57.85 | 57.90 | 57.90 | -0.19% | 148,827 |
| Sep 30, 2025 | 57.84 | 58.01 | 57.70 | 58.01 | 57.87 | 0.26% | 154,200 |
| Sep 29, 2025 | 57.81 | 57.93 | 57.69 | 57.86 | 57.72 | 0.12% | 174,117 |
| Sep 26, 2025 | 57.71 | 57.95 | 57.71 | 57.79 | 57.65 | 0.23% | 119,000 |
| Sep 25, 2025 | 57.45 | 57.69 | 57.35 | 57.66 | 57.52 | 0.10% | 113,128 |
| Sep 24, 2025 | 57.56 | 57.80 | 57.53 | 57.60 | 57.46 | 0.42% | 141,900 |
| Sep 23, 2025 | 57.46 | 57.64 | 57.29 | 57.36 | 57.22 | 0.17% | 170,300 |
| Sep 22, 2025 | 57.01 | 57.37 | 56.84 | 57.26 | 57.12 | 0.54% | 178,300 |
| Sep 19, 2025 | 58.00 | 58.00 | 56.76 | 56.95 | 56.81 | 0.25% | 218,700 |
| Sep 18, 2025 | 56.79 | 56.93 | 56.65 | 56.81 | 56.67 | 0.19% | 113,100 |
| Sep 17, 2025 | 56.61 | 56.91 | 56.61 | 56.70 | 56.56 | 0.14% | 180,329 |
| Sep 16, 2025 | 56.57 | 56.70 | 56.38 | 56.62 | 56.48 | 0.11% | 143,000 |
| Sep 15, 2025 | 56.46 | 56.56 | 56.25 | 56.56 | 56.42 | 0.34% | 148,515 |
| Sep 12, 2025 | 56.50 | 56.51 | 56.33 | 56.37 | 56.23 | -0.07% | 106,700 |
| Sep 11, 2025 | 56.25 | 56.45 | 56.22 | 56.41 | 56.27 | 0.39% | 126,314 |
| Sep 10, 2025 | 55.95 | 56.19 | 55.90 | 56.19 | 56.05 | 0.61% | 172,309 |
| Sep 9, 2025 | 55.70 | 56.02 | 55.61 | 55.85 | 55.71 | 0.49% | 113,515 |
| Sep 8, 2025 | 55.67 | 55.67 | 55.35 | 55.58 | 55.44 | -0.07% | 157,700 |
| Sep 5, 2025 | 55.80 | 55.82 | 55.39 | 55.62 | 55.48 | -0.13% | 163,300 |
| Sep 4, 2025 | 55.61 | 55.74 | 55.51 | 55.69 | 55.55 | 0.38% | 84,100 |
| Sep 3, 2025 | 55.37 | 55.48 | 55.26 | 55.48 | 55.35 | 0.33% | 124,800 |
| Sep 2, 2025 | 55.42 | 55.42 | 54.94 | 55.30 | 55.17 | -0.36% | 149,824 |
| Aug 29, 2025 | 55.30 | 55.59 | 55.25 | 55.50 | 55.13 | 0.33% | 132,737 |
| Aug 28, 2025 | 55.77 | 55.79 | 55.05 | 55.32 | 54.95 | -0.18% | 135,600 |
| Aug 27, 2025 | 55.00 | 55.59 | 54.95 | 55.42 | 55.05 | 1.06% | 119,749 |
| Aug 26, 2025 | 54.47 | 54.84 | 54.42 | 54.84 | 54.47 | 0.77% | 102,507 |
| Aug 25, 2025 | 54.70 | 54.70 | 54.32 | 54.42 | 54.06 | -0.46% | 146,600 |
| Aug 22, 2025 | 54.49 | 54.71 | 54.49 | 54.67 | 54.31 | 0.66% | 108,800 |
| Aug 21, 2025 | 54.07 | 54.39 | 54.05 | 54.31 | 53.95 | 0.39% | 77,311 |
| Aug 20, 2025 | 54.01 | 54.19 | 54.00 | 54.10 | 53.74 | 0.37% | 136,831 |
| Aug 19, 2025 | 53.86 | 54.02 | 53.80 | 53.90 | 53.54 | 0.19% | 87,700 |
| Aug 18, 2025 | 53.85 | 53.86 | 53.70 | 53.80 | 53.44 | -0.17% | 124,108 |
| Aug 15, 2025 | 53.99 | 54.01 | 53.81 | 53.89 | 53.53 | -0.09% | 123,600 |
| Aug 14, 2025 | 53.62 | 53.94 | 53.54 | 53.94 | 53.58 | 0.58% | 86,915 |
| Aug 13, 2025 | 53.34 | 53.67 | 53.34 | 53.63 | 53.27 | 0.75% | 100,703 |
| Aug 12, 2025 | 53.12 | 53.32 | 53.09 | 53.23 | 52.87 | 0.43% | 114,410 |
| Aug 11, 2025 | 52.94 | 53.16 | 52.91 | 53.00 | 52.65 | 0.19% | 113,635 |
| Aug 8, 2025 | 53.08 | 53.09 | 52.85 | 52.90 | 52.55 | 0.04% | 99,000 |
| Aug 7, 2025 | 53.23 | 53.25 | 52.81 | 52.88 | 52.53 | -0.47% | 126,900 |