Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada · Delayed Price · Currency is CAD 77.07
-0.47 (-0.61%)
Aug 7, 2026, 3:59 PM EST
TSX:VDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 77.54 | 77.54 | 76.75 | 77.07 | 77.07 | -0.61% | 312,961 |
| Aug 6, 2026 | 77.99 | 77.99 | 77.28 | 77.54 | 77.54 | 0.06% | 177,416 |
| Aug 5, 2026 | 78.28 | 78.38 | 77.45 | 77.50 | 77.50 | -0.65% | 284,857 |
| Aug 4, 2026 | 78.74 | 78.74 | 77.94 | 78.00 | 78.00 | -0.59% | 441,269 |
| Jul 31, 2026 | 78.69 | 78.90 | 78.42 | 78.46 | 78.46 | -0.14% | 199,752 |
| Jul 30, 2026 | 78.10 | 78.65 | 78.07 | 78.57 | 78.57 | 1.05% | 167,332 |
| Jul 29, 2026 | 79.01 | 79.01 | 77.58 | 77.75 | 77.75 | -1.31% | 349,676 |
| Jul 28, 2026 | 78.24 | 78.88 | 77.98 | 78.78 | 78.78 | 0.60% | 200,393 |
| Jul 27, 2026 | 78.48 | 78.74 | 78.00 | 78.31 | 78.31 | -0.44% | 203,549 |
| Jul 24, 2026 | 78.44 | 78.81 | 78.43 | 78.66 | 78.66 | 0.47% | 141,161 |
| Jul 23, 2026 | 78.55 | 78.55 | 78.04 | 78.29 | 78.29 | -0.39% | 221,516 |
| Jul 22, 2026 | 78.50 | 79.01 | 78.35 | 78.60 | 78.60 | 0.51% | 158,738 |
| Jul 21, 2026 | 78.07 | 78.23 | 77.67 | 78.20 | 78.20 | 0.59% | 181,909 |
| Jul 20, 2026 | 78.88 | 78.99 | 77.70 | 77.74 | 77.74 | -1.33% | 294,920 |
| Jul 17, 2026 | 78.75 | 79.29 | 78.45 | 78.79 | 78.79 | -0.05% | 274,985 |
| Jul 16, 2026 | 79.00 | 79.20 | 78.55 | 79.01 | 78.83 | 0.01% | 301,952 |
| Jul 15, 2026 | 78.36 | 79.00 | 78.31 | 79.00 | 78.82 | 1.04% | 253,566 |
| Jul 14, 2026 | 77.87 | 78.37 | 77.85 | 78.19 | 78.02 | 0.41% | 256,824 |
| Jul 13, 2026 | 77.78 | 78.10 | 77.44 | 77.87 | 77.70 | 0.52% | 255,893 |
| Jul 10, 2026 | 77.22 | 77.50 | 77.01 | 77.47 | 77.30 | 0.68% | 182,738 |
| Jul 9, 2026 | 76.97 | 77.14 | 76.75 | 76.95 | 76.78 | 0.38% | 184,438 |
| Jul 8, 2026 | 77.22 | 77.22 | 76.38 | 76.66 | 76.49 | -0.60% | 318,482 |
| Jul 7, 2026 | 76.37 | 77.19 | 76.34 | 77.12 | 76.95 | 1.18% | 227,130 |
| Jul 6, 2026 | 76.08 | 76.41 | 76.00 | 76.22 | 76.05 | 0.42% | 243,303 |
| Jul 3, 2026 | 75.67 | 76.18 | 75.67 | 75.90 | 75.73 | 0.36% | 148,142 |
| Jul 2, 2026 | 76.14 | 76.20 | 75.15 | 75.63 | 75.46 | -0.49% | 473,663 |
| Jun 30, 2026 | 76.06 | 76.30 | 75.91 | 76.00 | 75.83 | 0.17% | 226,392 |
| Jun 29, 2026 | 76.01 | 76.10 | 75.68 | 75.87 | 75.70 | 0.12% | 293,983 |
| Jun 26, 2026 | 75.95 | 76.01 | 75.46 | 75.78 | 75.61 | -0.33% | 199,270 |
| Jun 25, 2026 | 75.77 | 76.26 | 75.75 | 76.03 | 75.86 | 0.64% | 195,560 |
| Jun 24, 2026 | 76.24 | 76.24 | 75.26 | 75.55 | 75.38 | -0.85% | 301,388 |
| Jun 23, 2026 | 75.64 | 76.20 | 75.35 | 76.20 | 76.03 | 0.50% | 177,810 |
| Jun 22, 2026 | 75.64 | 75.94 | 75.50 | 75.82 | 75.65 | 0.40% | 188,914 |
| Jun 19, 2026 | 75.75 | 76.07 | 75.40 | 75.52 | 75.35 | 0.23% | 193,768 |
| Jun 18, 2026 | 75.76 | 75.83 | 75.28 | 75.53 | 75.18 | - | 235,796 |
| Jun 17, 2026 | 75.61 | 75.87 | 75.35 | 75.53 | 75.18 | 0.04% | 271,191 |
| Jun 16, 2026 | 75.61 | 75.69 | 75.33 | 75.50 | 75.15 | 0.07% | 227,881 |
| Jun 15, 2026 | 77.50 | 77.50 | 74.95 | 75.45 | 75.10 | -0.28% | 365,130 |
| Jun 12, 2026 | 75.20 | 75.95 | 75.20 | 75.66 | 75.31 | 0.65% | 198,666 |
| Jun 11, 2026 | 75.01 | 75.37 | 74.92 | 75.17 | 74.82 | 0.83% | 196,132 |
| Jun 10, 2026 | 74.31 | 74.86 | 74.28 | 74.55 | 74.21 | 0.37% | 197,941 |
| Jun 9, 2026 | 74.36 | 74.56 | 73.86 | 74.28 | 73.93 | 0.01% | 274,154 |
| Jun 8, 2026 | 74.50 | 74.76 | 74.06 | 74.27 | 73.93 | 0.31% | 227,562 |
| Jun 5, 2026 | 74.44 | 74.65 | 74.04 | 74.04 | 73.70 | -0.68% | 224,307 |
| Jun 4, 2026 | 73.76 | 74.65 | 73.68 | 74.55 | 74.21 | 1.17% | 213,073 |
| Jun 3, 2026 | 73.80 | 74.29 | 73.68 | 73.69 | 73.35 | -0.07% | 192,475 |
| Jun 2, 2026 | 72.57 | 73.74 | 72.46 | 73.74 | 73.40 | 1.82% | 232,694 |
| Jun 1, 2026 | 72.85 | 73.06 | 72.39 | 72.42 | 72.09 | -0.15% | 264,548 |
| May 29, 2026 | 72.74 | 73.10 | 72.07 | 72.53 | 72.19 | -0.26% | 276,921 |
| May 28, 2026 | 73.44 | 73.44 | 72.57 | 72.72 | 72.38 | -0.89% | 294,904 |