Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada flag Canada · Delayed Price · Currency is CAD
49.87
+0.44 (0.88%)
Apr 2, 2025, 3:58 PM EST

TSX:VDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202549.1749.8749.1049.8749.870.89%88,501
Apr 1, 202549.3149.5248.9349.4349.43-0.16%118,628
Mar 31, 202548.8949.6648.8849.5149.310.71%148,300
Mar 28, 202549.5849.6149.1549.1648.96-1.09%92,928
Mar 27, 202549.7349.8649.6349.7049.50-0.28%74,400
Mar 26, 202549.9850.1549.7549.8449.63-0.06%107,417
Mar 25, 202549.9350.1549.8349.8749.670.22%102,400
Mar 24, 202549.5149.8749.5049.7649.560.99%115,600
Mar 21, 202549.3649.4249.0049.2749.07-0.40%69,229
Mar 20, 202549.3749.5549.2549.4749.270.20%86,241
Mar 19, 202549.0049.4649.0049.3749.170.86%102,800
Mar 18, 202549.0249.0548.6948.9548.75-0.08%75,600
Mar 17, 202548.5849.0048.5848.9948.790.95%121,223
Mar 14, 202548.0948.6148.0048.5348.331.19%106,900
Mar 13, 202548.2648.4347.8547.9647.77-0.70%145,700
Mar 12, 202548.1448.4947.9848.3048.110.62%156,825
Mar 11, 202548.4148.4847.8748.0047.81-1.07%230,900
Mar 10, 202548.2448.6648.2448.5248.32-0.23%144,700
Mar 7, 202548.0948.7548.0948.6348.431.08%194,400
Mar 6, 202548.2748.4547.9548.1147.92-0.91%242,014
Mar 5, 202548.0748.6248.0748.5548.350.33%195,836
Mar 4, 202548.6848.6848.0448.3948.19-1.85%243,200
Mar 3, 202549.8750.0149.0249.3049.10-1.40%206,900
Feb 28, 202549.3750.0049.3550.0049.581.21%164,300
Feb 27, 202549.7149.7549.4049.4048.99-0.38%106,933
Feb 26, 202549.5749.8549.3649.5949.180.16%98,300
Feb 25, 202549.3849.7649.2049.5149.100.59%170,011
Feb 24, 202549.4249.4849.2249.2248.81-0.24%118,800
Feb 21, 202549.6749.6749.2349.3448.93-0.62%113,600
Feb 20, 202549.6549.7549.5349.6549.23-143,514
Feb 19, 202549.5649.6749.2849.6549.230.08%103,024
Feb 18, 202549.4149.7449.2349.6149.200.47%102,308
Feb 14, 202549.7849.8949.3549.3848.97-0.64%130,528
Feb 13, 202549.7949.8349.5849.7049.28-0.14%89,323
Feb 12, 202549.7849.8849.6049.7749.35-0.44%106,300
Feb 11, 202549.7850.0349.5549.9949.570.36%127,900
Feb 10, 202549.8949.9949.7849.8149.390.42%149,347
Feb 7, 202549.7349.7349.3949.6049.19-0.14%179,734
Feb 6, 202549.7849.8949.4849.6749.250.24%108,247
Feb 5, 202549.3849.5949.2149.5549.140.55%106,900
Feb 4, 202549.4449.7549.2749.2848.87-0.28%194,316
Feb 3, 202548.2049.6048.2049.4249.01-1.63%397,000
Jan 31, 202550.6650.7250.2050.2449.63-0.83%300,707
Jan 30, 202550.6050.8150.4750.6650.040.66%192,600
Jan 29, 202550.2450.4850.2050.3349.720.12%95,300
Jan 28, 202550.4150.5450.1250.2749.66-0.22%109,500
Jan 27, 202550.2450.4250.1850.3849.77-0.06%153,801
Jan 24, 202550.4450.5050.2450.4149.80-0.02%181,400
Jan 23, 202550.2950.5250.2950.4249.810.32%116,313
Jan 22, 202550.6050.6050.2650.2649.65-0.49%153,700