Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada · Delayed Price · Currency is CAD 55.50
+0.18 (0.33%)
Aug 29, 2025, 3:59 PM EDT
TSX:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 55.30 | 55.59 | 55.25 | 55.50 | 55.50 | 0.33% | 132,737 |
| Aug 28, 2025 | 55.77 | 55.79 | 55.05 | 55.32 | 55.32 | -0.18% | 135,600 |
| Aug 27, 2025 | 55.00 | 55.59 | 54.95 | 55.42 | 55.42 | 1.06% | 119,749 |
| Aug 26, 2025 | 54.47 | 54.84 | 54.42 | 54.84 | 54.84 | 0.77% | 102,507 |
| Aug 25, 2025 | 54.70 | 54.70 | 54.32 | 54.42 | 54.42 | -0.46% | 146,600 |
| Aug 22, 2025 | 54.49 | 54.71 | 54.49 | 54.67 | 54.67 | 0.66% | 108,800 |
| Aug 21, 2025 | 54.07 | 54.39 | 54.05 | 54.31 | 54.31 | 0.39% | 77,311 |
| Aug 20, 2025 | 54.01 | 54.19 | 54.00 | 54.10 | 54.10 | 0.37% | 136,831 |
| Aug 19, 2025 | 53.86 | 54.02 | 53.80 | 53.90 | 53.90 | 0.19% | 87,700 |
| Aug 18, 2025 | 53.85 | 53.86 | 53.70 | 53.80 | 53.80 | -0.17% | 124,108 |
| Aug 15, 2025 | 53.99 | 54.01 | 53.81 | 53.89 | 53.89 | -0.09% | 123,600 |
| Aug 14, 2025 | 53.62 | 53.94 | 53.54 | 53.94 | 53.94 | 0.58% | 86,915 |
| Aug 13, 2025 | 53.34 | 53.67 | 53.34 | 53.63 | 53.63 | 0.75% | 100,703 |
| Aug 12, 2025 | 53.12 | 53.32 | 53.09 | 53.23 | 53.23 | 0.43% | 114,410 |
| Aug 11, 2025 | 52.94 | 53.16 | 52.91 | 53.00 | 53.00 | 0.19% | 113,635 |
| Aug 8, 2025 | 53.08 | 53.09 | 52.85 | 52.90 | 52.90 | 0.04% | 99,000 |
| Aug 7, 2025 | 53.23 | 53.25 | 52.81 | 52.88 | 52.88 | -0.47% | 126,900 |
| 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 |