Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada · Delayed Price · Currency is CAD 76.60
+0.03 (0.04%)
Aug 28, 2026, 3:59 PM EST
TSX:VDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 76.66 | 77.02 | 76.22 | 76.60 | 76.60 | 0.04% | 157,539 |
| Aug 27, 2026 | 76.95 | 76.96 | 75.95 | 76.57 | 76.57 | -0.52% | 182,116 |
| Aug 26, 2026 | 76.61 | 77.30 | 76.50 | 76.97 | 76.97 | 0.48% | 113,151 |
| Aug 25, 2026 | 76.07 | 76.84 | 76.00 | 76.60 | 76.60 | 0.59% | 144,072 |
| Aug 24, 2026 | 76.08 | 76.36 | 75.83 | 76.15 | 76.15 | -0.24% | 233,625 |
| Aug 21, 2026 | 76.52 | 76.94 | 76.19 | 76.33 | 76.33 | 0.07% | 180,915 |
| Aug 20, 2026 | 76.89 | 77.14 | 76.25 | 76.49 | 76.28 | -0.52% | 316,307 |
| Aug 19, 2026 | 78.73 | 78.73 | 76.82 | 76.89 | 76.68 | -2.14% | 379,610 |
| Aug 18, 2026 | 79.02 | 79.12 | 78.32 | 78.57 | 78.35 | -0.37% | 183,479 |
| Aug 17, 2026 | 78.88 | 79.12 | 78.75 | 78.86 | 78.64 | - | 258,323 |
| Aug 14, 2026 | 78.60 | 78.86 | 78.50 | 78.86 | 78.64 | 0.48% | 236,220 |
| Aug 13, 2026 | 78.40 | 78.60 | 78.20 | 78.48 | 78.26 | 0.42% | 176,733 |
| Aug 12, 2026 | 77.64 | 78.26 | 77.50 | 78.15 | 77.93 | 0.80% | 188,621 |
| Aug 11, 2026 | 77.69 | 78.04 | 77.50 | 77.53 | 77.32 | 0.10% | 169,202 |
| Aug 10, 2026 | 77.50 | 77.67 | 77.15 | 77.45 | 77.24 | 0.49% | 312,383 |
| Aug 7, 2026 | 77.54 | 77.54 | 76.75 | 77.07 | 76.86 | -0.61% | 312,961 |
| Aug 6, 2026 | 77.99 | 77.99 | 77.28 | 77.54 | 77.33 | 0.06% | 177,416 |
| Aug 5, 2026 | 78.28 | 78.38 | 77.45 | 77.50 | 77.28 | -0.65% | 284,857 |
| Aug 4, 2026 | 78.74 | 78.74 | 77.94 | 78.00 | 77.78 | -0.59% | 441,269 |
| Jul 31, 2026 | 78.69 | 78.90 | 78.42 | 78.46 | 78.24 | -0.14% | 199,752 |
| Jul 30, 2026 | 78.10 | 78.65 | 78.07 | 78.57 | 78.35 | 1.05% | 167,332 |
| Jul 29, 2026 | 79.01 | 79.01 | 77.58 | 77.75 | 77.54 | -1.31% | 349,676 |
| Jul 28, 2026 | 78.24 | 78.88 | 77.98 | 78.78 | 78.56 | 0.60% | 200,393 |
| Jul 27, 2026 | 78.48 | 78.74 | 78.00 | 78.31 | 78.09 | -0.44% | 203,549 |
| Jul 24, 2026 | 78.44 | 78.81 | 78.43 | 78.66 | 78.44 | 0.47% | 141,161 |
| Jul 23, 2026 | 78.55 | 78.55 | 78.04 | 78.29 | 78.07 | -0.39% | 221,516 |
| Jul 22, 2026 | 78.50 | 79.01 | 78.35 | 78.60 | 78.38 | 0.51% | 158,738 |
| Jul 21, 2026 | 78.07 | 78.23 | 77.67 | 78.20 | 77.98 | 0.59% | 181,909 |
| Jul 20, 2026 | 78.88 | 78.99 | 77.70 | 77.74 | 77.53 | -1.33% | 294,920 |
| Jul 17, 2026 | 78.75 | 79.29 | 78.45 | 78.79 | 78.57 | -0.05% | 274,985 |
| Jul 16, 2026 | 79.00 | 79.20 | 78.55 | 79.01 | 78.62 | 0.01% | 301,952 |
| Jul 15, 2026 | 78.36 | 79.00 | 78.31 | 79.00 | 78.61 | 1.04% | 253,566 |
| Jul 14, 2026 | 77.87 | 78.37 | 77.85 | 78.19 | 77.80 | 0.41% | 256,824 |
| Jul 13, 2026 | 77.78 | 78.10 | 77.44 | 77.87 | 77.48 | 0.52% | 255,893 |
| Jul 10, 2026 | 77.22 | 77.50 | 77.01 | 77.47 | 77.08 | 0.68% | 182,738 |
| Jul 9, 2026 | 76.97 | 77.14 | 76.75 | 76.95 | 76.57 | 0.38% | 184,438 |
| Jul 8, 2026 | 77.22 | 77.22 | 76.38 | 76.66 | 76.28 | -0.60% | 318,482 |
| Jul 7, 2026 | 76.37 | 77.19 | 76.34 | 77.12 | 76.73 | 1.18% | 227,130 |
| Jul 6, 2026 | 76.08 | 76.41 | 76.00 | 76.22 | 75.84 | 0.42% | 243,303 |
| Jul 3, 2026 | 75.67 | 76.18 | 75.67 | 75.90 | 75.52 | 0.36% | 148,142 |
| Jul 2, 2026 | 76.14 | 76.20 | 75.15 | 75.63 | 75.25 | -0.49% | 473,663 |
| Jun 30, 2026 | 76.06 | 76.30 | 75.91 | 76.00 | 75.62 | 0.17% | 226,392 |
| Jun 29, 2026 | 76.01 | 76.10 | 75.68 | 75.87 | 75.49 | 0.12% | 293,983 |
| Jun 26, 2026 | 75.95 | 76.01 | 75.46 | 75.78 | 75.40 | -0.33% | 199,270 |
| Jun 25, 2026 | 75.77 | 76.26 | 75.75 | 76.03 | 75.65 | 0.64% | 195,560 |
| Jun 24, 2026 | 76.24 | 76.24 | 75.26 | 75.55 | 75.17 | -0.85% | 301,388 |
| Jun 23, 2026 | 75.64 | 76.20 | 75.35 | 76.20 | 75.82 | 0.50% | 177,810 |
| Jun 22, 2026 | 75.64 | 75.94 | 75.50 | 75.82 | 75.44 | 0.40% | 188,914 |
| Jun 19, 2026 | 75.75 | 76.07 | 75.40 | 75.52 | 75.14 | 0.23% | 193,768 |
| Jun 18, 2026 | 75.76 | 75.83 | 75.28 | 75.53 | 74.97 | - | 235,796 |