Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada · Delayed Price · Currency is CAD 78.10
-0.14 (-0.18%)
Oct 23, 2026, 3:59 PM EDT
TSX:VDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.05 | 78.24 | 77.55 | 78.10 | 78.10 | -0.18% | 152,291 |
| Oct 22, 2026 | 78.36 | 78.44 | 77.63 | 78.24 | 78.24 | -0.15% | 190,988 |
| Oct 21, 2026 | 77.74 | 78.55 | 77.74 | 78.36 | 78.36 | 0.90% | 222,624 |
| Oct 20, 2026 | 77.21 | 77.80 | 77.20 | 77.66 | 77.66 | 0.67% | 114,351 |
| Oct 19, 2026 | 77.63 | 77.63 | 76.84 | 77.14 | 77.14 | -0.73% | 200,172 |
| Oct 16, 2026 | 77.13 | 77.80 | 77.13 | 77.71 | 77.71 | 0.95% | 224,225 |
| Oct 15, 2026 | 76.83 | 77.18 | 76.25 | 77.14 | 76.98 | 0.55% | 215,421 |
| Oct 14, 2026 | 76.77 | 76.84 | 76.40 | 76.72 | 76.56 | -0.16% | 191,565 |
| Oct 13, 2026 | 75.81 | 76.90 | 75.81 | 76.84 | 76.68 | 1.99% | 222,190 |
| Oct 9, 2026 | 74.80 | 75.41 | 74.77 | 75.34 | 75.18 | 0.95% | 151,342 |
| Oct 8, 2026 | 74.26 | 74.97 | 74.16 | 74.63 | 74.48 | 0.44% | 188,888 |
| Oct 7, 2026 | 75.50 | 75.50 | 74.26 | 74.30 | 74.15 | -1.84% | 262,226 |
| Oct 6, 2026 | 75.46 | 76.01 | 75.45 | 75.69 | 75.53 | 0.25% | 214,153 |
| Oct 5, 2026 | 75.75 | 75.79 | 75.06 | 75.50 | 75.34 | -0.33% | 159,737 |
| Oct 2, 2026 | 75.27 | 75.78 | 75.27 | 75.75 | 75.59 | 0.64% | 159,300 |
| Oct 1, 2026 | 75.50 | 75.50 | 74.35 | 75.27 | 75.11 | -0.04% | 267,618 |
| Sep 30, 2026 | 75.87 | 75.92 | 75.30 | 75.30 | 75.14 | -0.58% | 161,283 |
| Sep 29, 2026 | 76.17 | 76.17 | 75.57 | 75.74 | 75.58 | -0.64% | 212,567 |
| Sep 28, 2026 | 76.42 | 76.66 | 76.21 | 76.23 | 76.07 | -0.21% | 255,957 |
| Sep 25, 2026 | 76.11 | 76.45 | 75.91 | 76.39 | 76.23 | 0.43% | 161,742 |
| Sep 24, 2026 | 76.31 | 76.44 | 75.91 | 76.06 | 75.90 | 0.07% | 168,534 |
| Sep 23, 2026 | 76.85 | 77.11 | 76.01 | 76.01 | 75.85 | -1.13% | 277,133 |
| Sep 22, 2026 | 77.48 | 77.48 | 76.84 | 76.88 | 76.72 | -0.68% | 224,792 |
| Sep 21, 2026 | 77.42 | 77.52 | 77.22 | 77.41 | 77.25 | 0.31% | 207,868 |
| Sep 18, 2026 | 77.16 | 77.20 | 76.75 | 77.17 | 77.01 | -0.08% | 100,587 |
| Sep 17, 2026 | 77.25 | 77.52 | 77.00 | 77.42 | 77.07 | 0.74% | 152,382 |
| Sep 16, 2026 | 77.46 | 77.46 | 76.36 | 76.85 | 76.51 | -0.47% | 168,319 |
| Sep 15, 2026 | 77.09 | 77.23 | 76.60 | 77.21 | 76.86 | 0.39% | 183,310 |
| Sep 14, 2026 | 77.19 | 77.37 | 76.77 | 76.91 | 76.57 | 0.25% | 135,205 |
| Sep 11, 2026 | 76.70 | 77.10 | 76.23 | 76.72 | 76.38 | 0.22% | 152,074 |
| Sep 10, 2026 | 76.84 | 76.88 | 76.38 | 76.56 | 76.21 | -0.34% | 150,943 |
| Sep 9, 2026 | 77.20 | 77.24 | 76.66 | 76.82 | 76.48 | -0.53% | 171,053 |
| Sep 8, 2026 | 77.67 | 77.85 | 77.18 | 77.23 | 76.88 | -0.63% | 176,212 |
| Sep 4, 2026 | 77.91 | 78.17 | 77.61 | 77.72 | 77.37 | -0.33% | 155,225 |
| Sep 3, 2026 | 77.48 | 78.13 | 77.31 | 77.98 | 77.63 | 0.85% | 157,439 |
| Sep 2, 2026 | 76.75 | 77.33 | 76.75 | 77.32 | 76.97 | 0.80% | 189,392 |
| Sep 1, 2026 | 76.75 | 77.07 | 76.20 | 76.71 | 76.37 | 0.21% | 254,297 |
| Aug 31, 2026 | 76.58 | 77.12 | 76.26 | 76.55 | 76.21 | -0.07% | 196,479 |
| Aug 28, 2026 | 76.66 | 77.02 | 76.22 | 76.60 | 76.26 | 0.04% | 157,539 |
| Aug 27, 2026 | 76.95 | 76.96 | 75.95 | 76.57 | 76.23 | -0.52% | 182,116 |
| Aug 26, 2026 | 76.61 | 77.30 | 76.50 | 76.97 | 76.63 | 0.48% | 113,151 |
| Aug 25, 2026 | 76.07 | 76.84 | 76.00 | 76.60 | 76.26 | 0.59% | 144,072 |
| Aug 24, 2026 | 76.08 | 76.36 | 75.83 | 76.15 | 75.81 | -0.24% | 233,625 |
| Aug 21, 2026 | 76.52 | 76.94 | 76.19 | 76.33 | 75.99 | 0.07% | 180,915 |
| Aug 20, 2026 | 76.89 | 77.14 | 76.25 | 76.49 | 75.94 | -0.52% | 316,307 |
| Aug 19, 2026 | 78.73 | 78.73 | 76.82 | 76.89 | 76.33 | -2.14% | 379,610 |
| Aug 18, 2026 | 79.02 | 79.12 | 78.32 | 78.57 | 78.00 | -0.37% | 183,479 |
| Aug 17, 2026 | 78.88 | 79.12 | 78.75 | 78.86 | 78.29 | - | 258,323 |
| Aug 14, 2026 | 78.60 | 78.86 | 78.50 | 78.86 | 78.29 | 0.48% | 236,220 |
| Aug 13, 2026 | 78.40 | 78.60 | 78.20 | 78.48 | 77.91 | 0.42% | 176,733 |