Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (TSX:VIDY)
Canada
· Delayed Price · Currency is CAD 33.64
+0.32 (0.96%)
Apr 17, 2025, 3:59 PM EDT
TSX:VIDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.38 | 33.82 | 33.38 | 33.64 | 33.64 | 0.96% | 82,439 |
| Apr 16, 2025 | 33.42 | 33.62 | 33.22 | 33.32 | 33.32 | -0.57% | 59,642 |
| Apr 15, 2025 | 33.13 | 33.57 | 33.13 | 33.51 | 33.51 | 1.58% | 53,737 |
| Apr 14, 2025 | 32.90 | 33.10 | 32.74 | 32.99 | 32.99 | 0.92% | 57,700 |
| Apr 11, 2025 | 31.79 | 32.72 | 31.79 | 32.69 | 32.69 | 2.12% | 54,937 |
| Apr 10, 2025 | 32.72 | 32.73 | 31.35 | 32.01 | 32.01 | -2.17% | 86,402 |
| Apr 9, 2025 | 30.78 | 32.82 | 30.72 | 32.72 | 32.72 | 5.75% | 42,900 |
| Apr 8, 2025 | 31.74 | 31.96 | 30.64 | 30.94 | 30.94 | -0.77% | 37,200 |
| Apr 7, 2025 | 30.98 | 31.75 | 30.52 | 31.18 | 31.18 | -2.13% | 94,229 |
| Apr 4, 2025 | 33.38 | 33.38 | 31.86 | 31.86 | 31.86 | -6.05% | 141,710 |
| Apr 3, 2025 | 34.10 | 34.13 | 33.90 | 33.91 | 33.91 | -3.25% | 38,741 |
| Apr 2, 2025 | 34.79 | 35.05 | 34.78 | 35.05 | 35.05 | 0.31% | 25,600 |
| Apr 1, 2025 | 35.17 | 35.17 | 34.90 | 34.94 | 34.94 | -0.48% | 28,832 |
| Mar 31, 2025 | 34.86 | 35.13 | 34.80 | 35.11 | 35.11 | -0.26% | 29,843 |
| Mar 28, 2025 | 35.27 | 35.27 | 35.12 | 35.20 | 35.20 | -0.76% | 40,108 |
| Mar 27, 2025 | 35.35 | 35.47 | 35.35 | 35.47 | 35.47 | 0.62% | 11,900 |
| Mar 26, 2025 | 35.50 | 35.50 | 35.21 | 35.25 | 35.25 | -0.96% | 57,204 |
| Mar 25, 2025 | 35.55 | 35.62 | 35.55 | 35.59 | 35.59 | 0.34% | 28,800 |
| Mar 24, 2025 | 35.58 | 35.58 | 35.33 | 35.47 | 35.47 | -0.20% | 43,900 |
| Mar 21, 2025 | 35.55 | 35.56 | 35.43 | 35.54 | 35.54 | -0.59% | 30,900 |
| Mar 20, 2025 | 35.99 | 35.99 | 35.64 | 35.75 | 35.63 | -0.83% | 38,800 |
| Mar 19, 2025 | 35.85 | 36.08 | 35.78 | 36.05 | 35.93 | 0.45% | 68,319 |
| Mar 18, 2025 | 35.76 | 35.97 | 35.74 | 35.89 | 35.77 | 0.25% | 42,542 |
| Mar 17, 2025 | 35.60 | 35.85 | 35.59 | 35.80 | 35.68 | 0.82% | 56,023 |
| Mar 14, 2025 | 35.32 | 35.60 | 35.30 | 35.51 | 35.39 | 1.00% | 35,900 |
| Mar 13, 2025 | 35.11 | 35.19 | 35.00 | 35.16 | 35.04 | -0.03% | 33,317 |
| Mar 12, 2025 | 35.31 | 35.31 | 35.05 | 35.17 | 35.05 | 0.17% | 35,100 |
| Mar 11, 2025 | 35.08 | 35.24 | 35.06 | 35.11 | 34.99 | -0.45% | 50,600 |
| Mar 10, 2025 | 35.53 | 35.53 | 35.13 | 35.27 | 35.15 | -1.15% | 30,200 |
| Mar 7, 2025 | 35.28 | 35.68 | 35.20 | 35.68 | 35.56 | 1.77% | 62,421 |
| Mar 6, 2025 | 35.20 | 35.31 | 34.97 | 35.06 | 34.94 | -0.82% | 60,610 |
| Mar 5, 2025 | 35.04 | 35.35 | 35.04 | 35.35 | 35.23 | 1.55% | 27,400 |
| Mar 4, 2025 | 34.52 | 35.04 | 34.39 | 34.81 | 34.69 | -0.23% | 34,900 |
| Mar 3, 2025 | 34.53 | 35.00 | 34.53 | 34.89 | 34.77 | 1.13% | 34,033 |
| Feb 28, 2025 | 34.20 | 34.50 | 34.19 | 34.50 | 34.39 | 0.64% | 10,321 |
| Feb 27, 2025 | 34.33 | 34.41 | 34.26 | 34.28 | 34.17 | - | 16,500 |
| Feb 26, 2025 | 34.33 | 34.51 | 34.20 | 34.28 | 34.17 | 0.20% | 30,500 |
| Feb 25, 2025 | 34.05 | 34.22 | 34.02 | 34.21 | 34.10 | 1.60% | 10,514 |
| Feb 24, 2025 | 33.64 | 33.71 | 33.53 | 33.67 | 33.56 | 0.63% | 12,845 |
| Feb 21, 2025 | 33.49 | 33.50 | 33.39 | 33.46 | 33.35 | -0.27% | 8,000 |
| Feb 20, 2025 | 33.52 | 33.55 | 33.44 | 33.55 | 33.44 | 0.12% | 14,808 |
| Feb 19, 2025 | 33.41 | 33.52 | 33.38 | 33.51 | 33.40 | -0.77% | 22,720 |
| Feb 18, 2025 | 33.60 | 33.78 | 33.60 | 33.77 | 33.66 | 0.72% | 19,600 |
| Feb 14, 2025 | 33.58 | 33.71 | 33.48 | 33.53 | 33.42 | 0.15% | 30,700 |
| Feb 13, 2025 | 33.40 | 33.56 | 33.40 | 33.48 | 33.37 | 0.33% | 12,711 |
| Feb 12, 2025 | 33.15 | 33.39 | 33.15 | 33.37 | 33.26 | 0.27% | 7,640 |
| Feb 11, 2025 | 33.12 | 33.28 | 33.11 | 33.28 | 33.17 | 0.33% | 15,400 |
| Feb 10, 2025 | 33.12 | 33.20 | 33.10 | 33.17 | 33.06 | 0.94% | 10,400 |
| Feb 7, 2025 | 33.19 | 33.19 | 32.86 | 32.86 | 32.75 | -0.81% | 18,000 |
| Feb 6, 2025 | 33.21 | 33.22 | 33.09 | 33.13 | 33.02 | 0.24% | 4,102 |