Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada · Delayed Price · Currency is CAD 52.88
-0.25 (-0.47%)
Aug 7, 2025, 3:59 PM EDT
TSX:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 53.23 | 53.25 | 52.81 | 52.88 | 52.88 | -0.47% | 126,892 |
| Aug 6, 2025 | 53.23 | 53.26 | 52.98 | 53.13 | 53.13 | 0.28% | 118,500 |
| Aug 5, 2025 | 52.90 | 53.15 | 52.83 | 52.98 | 52.98 | 0.86% | 130,500 |
| Aug 1, 2025 | 52.57 | 52.59 | 52.19 | 52.53 | 52.53 | -0.91% | 187,446 |
| Jul 31, 2025 | 53.03 | 53.18 | 52.87 | 53.01 | 52.85 | -0.21% | 134,902 |
| Jul 30, 2025 | 53.27 | 53.32 | 52.99 | 53.12 | 52.96 | -0.08% | 168,211 |
| Jul 29, 2025 | 53.14 | 53.22 | 53.04 | 53.16 | 52.99 | 0.13% | 95,900 |
| Jul 28, 2025 | 53.27 | 53.27 | 53.00 | 53.09 | 52.93 | -0.21% | 141,100 |
| Jul 25, 2025 | 53.19 | 53.23 | 53.00 | 53.20 | 53.04 | 0.23% | 113,900 |
| Jul 24, 2025 | 53.10 | 53.27 | 53.01 | 53.08 | 52.92 | -0.08% | 91,100 |
| Jul 23, 2025 | 53.01 | 53.23 | 53.01 | 53.12 | 52.96 | 0.53% | 104,300 |
| Jul 22, 2025 | 52.66 | 52.87 | 52.66 | 52.84 | 52.68 | 0.42% | 110,200 |
| Jul 21, 2025 | 52.80 | 52.85 | 52.61 | 52.62 | 52.46 | -0.23% | 118,900 |
| Jul 18, 2025 | 52.94 | 52.94 | 52.68 | 52.74 | 52.58 | -0.11% | 96,920 |
| Jul 17, 2025 | 52.48 | 52.86 | 52.40 | 52.80 | 52.64 | 0.57% | 102,300 |
| Jul 16, 2025 | 52.47 | 52.54 | 52.17 | 52.50 | 52.34 | 0.06% | 124,228 |
| Jul 15, 2025 | 52.74 | 52.74 | 52.36 | 52.47 | 52.31 | -0.34% | 136,200 |
| Jul 14, 2025 | 52.53 | 52.67 | 52.40 | 52.65 | 52.49 | 0.25% | 140,600 |
| Jul 11, 2025 | 52.52 | 52.58 | 52.25 | 52.52 | 52.36 | -0.10% | 112,542 |
| Jul 10, 2025 | 52.48 | 52.61 | 52.25 | 52.57 | 52.41 | 0.42% | 128,703 |
| Jul 9, 2025 | 52.43 | 52.50 | 52.34 | 52.35 | 52.19 | 0.08% | 91,825 |
| Jul 8, 2025 | 52.21 | 52.37 | 52.14 | 52.31 | 52.15 | 0.38% | 76,800 |
| Jul 7, 2025 | 52.32 | 52.44 | 52.03 | 52.11 | 51.95 | -0.33% | 134,512 |
| Jul 4, 2025 | 52.26 | 52.34 | 52.21 | 52.28 | 52.12 | 0.04% | 190,136 |
| Jul 3, 2025 | 52.15 | 52.32 | 52.12 | 52.26 | 52.10 | 0.27% | 95,200 |
| Jul 2, 2025 | 52.21 | 52.23 | 51.90 | 52.12 | 51.96 | 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 |