Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
52.42
-0.15 (-0.29%)
Jul 11, 2025, 12:30 PM EDT
TSX:VDY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 52.52 | 52.56 | 52.25 | 52.42 | 52.42 | -0.29% | 70,183 |
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 |