Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada · Delayed Price · Currency is CAD 74.04
-0.51 (-0.68%)
Jun 5, 2026, 3:59 PM EST
TSX:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 74.44 | 74.65 | 74.04 | 74.04 | 74.04 | -0.68% | 224,307 |
| Jun 4, 2026 | 73.76 | 74.65 | 73.68 | 74.55 | 74.55 | 1.17% | 213,073 |
| Jun 3, 2026 | 73.80 | 74.29 | 73.68 | 73.69 | 73.69 | -0.07% | 192,475 |
| Jun 2, 2026 | 72.57 | 73.74 | 72.46 | 73.74 | 73.74 | 1.82% | 232,694 |
| Jun 1, 2026 | 72.85 | 73.06 | 72.39 | 72.42 | 72.42 | -0.15% | 264,548 |
| May 29, 2026 | 72.74 | 73.10 | 72.07 | 72.53 | 72.53 | -0.26% | 276,921 |
| May 28, 2026 | 73.44 | 73.44 | 72.57 | 72.72 | 72.72 | -0.89% | 294,904 |
| May 27, 2026 | 73.59 | 73.80 | 73.30 | 73.37 | 73.37 | -0.62% | 288,130 |
| May 26, 2026 | 74.25 | 74.48 | 73.62 | 73.83 | 73.83 | -0.58% | 339,002 |
| May 25, 2026 | 75.99 | 75.99 | 73.93 | 74.26 | 74.26 | 0.03% | 390,619 |
| May 22, 2026 | 75.00 | 75.00 | 74.17 | 74.24 | 74.24 | 0.49% | 227,426 |
| May 21, 2026 | 73.36 | 74.00 | 73.29 | 73.88 | 73.88 | 0.87% | 327,178 |
| May 20, 2026 | 72.69 | 73.36 | 72.69 | 73.24 | 73.24 | 0.76% | 291,459 |
| May 19, 2026 | 72.52 | 72.99 | 72.37 | 72.69 | 72.69 | 0.99% | 205,177 |
| May 15, 2026 | 71.73 | 72.00 | 71.48 | 71.98 | 71.98 | 0.18% | 226,991 |
| May 14, 2026 | 71.25 | 72.07 | 71.25 | 72.06 | 71.85 | 1.24% | 237,759 |
| May 13, 2026 | 72.00 | 72.00 | 70.95 | 71.18 | 70.97 | -0.66% | 387,545 |
| May 12, 2026 | 71.21 | 71.65 | 70.85 | 71.65 | 71.44 | 0.97% | 236,875 |
| May 11, 2026 | 70.91 | 71.13 | 70.80 | 70.96 | 70.75 | 0.31% | 252,437 |
| May 8, 2026 | 70.93 | 71.05 | 70.60 | 70.74 | 70.53 | 0.18% | 255,966 |
| May 7, 2026 | 70.98 | 71.00 | 70.26 | 70.61 | 70.41 | -0.70% | 420,856 |
| May 6, 2026 | 71.35 | 71.35 | 70.98 | 71.11 | 70.90 | -0.11% | 330,531 |
| May 5, 2026 | 70.81 | 71.37 | 70.80 | 71.18 | 70.97 | 0.66% | 191,727 |
| May 4, 2026 | 70.98 | 71.05 | 70.52 | 70.71 | 70.50 | -0.38% | 264,478 |
| May 1, 2026 | 71.25 | 71.25 | 70.85 | 70.98 | 70.77 | -0.29% | 290,924 |
| Apr 30, 2026 | 69.76 | 71.23 | 69.76 | 71.19 | 70.98 | 1.96% | 182,440 |
| Apr 29, 2026 | 70.13 | 70.27 | 69.69 | 69.82 | 69.62 | -0.16% | 170,424 |
| Apr 28, 2026 | 69.57 | 70.17 | 69.57 | 69.93 | 69.73 | 0.88% | 165,874 |
| Apr 27, 2026 | 69.22 | 69.42 | 69.14 | 69.32 | 69.12 | 0.20% | 202,404 |
| Apr 24, 2026 | 69.18 | 69.27 | 68.83 | 69.18 | 68.98 | 0.01% | 213,919 |
| Apr 23, 2026 | 68.60 | 69.20 | 68.55 | 69.17 | 68.97 | 0.85% | 153,556 |
| Apr 22, 2026 | 68.92 | 68.99 | 68.49 | 68.59 | 68.39 | -0.07% | 161,080 |
| Apr 21, 2026 | 68.99 | 69.15 | 68.59 | 68.63 | 68.43 | -0.35% | 202,653 |
| Apr 20, 2026 | 68.83 | 69.14 | 68.71 | 68.87 | 68.67 | 0.10% | 211,021 |
| Apr 17, 2026 | 68.67 | 68.80 | 68.19 | 68.80 | 68.60 | -0.10% | 359,830 |
| Apr 16, 2026 | 69.31 | 69.39 | 68.90 | 69.06 | 68.67 | -0.07% | 274,666 |
| Apr 15, 2026 | 69.05 | 69.20 | 68.99 | 69.11 | 68.72 | 0.20% | 225,943 |
| Apr 14, 2026 | 68.94 | 68.99 | 68.42 | 68.97 | 68.58 | -0.01% | 284,689 |
| Apr 13, 2026 | 68.75 | 69.04 | 68.56 | 68.98 | 68.59 | 0.39% | 263,874 |
| Apr 10, 2026 | 68.30 | 68.80 | 68.30 | 68.71 | 68.32 | 0.72% | 177,790 |
| Apr 9, 2026 | 68.29 | 68.62 | 68.10 | 68.22 | 67.84 | 0.03% | 201,225 |
| Apr 8, 2026 | 68.06 | 68.22 | 67.42 | 68.20 | 67.82 | 0.21% | 341,912 |
| Apr 7, 2026 | 67.77 | 68.20 | 67.70 | 68.06 | 67.68 | 0.53% | 201,537 |
| Apr 6, 2026 | 67.45 | 67.75 | 67.38 | 67.70 | 67.32 | 0.37% | 178,721 |
| Apr 2, 2026 | 67.00 | 67.46 | 66.88 | 67.45 | 67.07 | 0.88% | 166,531 |
| Apr 1, 2026 | 67.15 | 67.26 | 66.66 | 66.86 | 66.48 | -0.25% | 176,292 |
| Mar 31, 2026 | 66.71 | 67.19 | 66.48 | 67.03 | 66.65 | 1.12% | 167,141 |
| Mar 30, 2026 | 66.73 | 67.19 | 66.04 | 66.29 | 65.92 | 0.02% | 182,589 |
| Mar 27, 2026 | 66.20 | 66.55 | 66.07 | 66.28 | 65.91 | -0.03% | 135,676 |
| Mar 26, 2026 | 66.73 | 67.16 | 66.29 | 66.30 | 65.93 | -0.88% | 140,830 |