Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (TSX:VIDY)
Canada · Delayed Price · Currency is CAD 39.45
+0.26 (0.66%)
Oct 3, 2025, 3:59 PM EDT
TSX:VIDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.32 | 39.48 | 39.32 | 39.40 | 39.40 | 0.54% | 20,684 |
| Oct 2, 2025 | 39.25 | 39.26 | 39.10 | 39.19 | 39.19 | -0.10% | 33,640 |
| Oct 1, 2025 | 39.13 | 39.29 | 39.13 | 39.23 | 39.23 | 0.85% | 33,500 |
| Sep 30, 2025 | 38.65 | 38.91 | 38.65 | 38.90 | 38.90 | 0.39% | 22,000 |
| Sep 29, 2025 | 38.61 | 38.78 | 38.61 | 38.75 | 38.75 | -0.05% | 41,100 |
| Sep 26, 2025 | 38.60 | 38.77 | 38.60 | 38.77 | 38.77 | 0.99% | 17,300 |
| Sep 25, 2025 | 38.40 | 38.46 | 38.25 | 38.39 | 38.39 | -0.21% | 71,108 |
| Sep 24, 2025 | 38.55 | 38.55 | 38.44 | 38.47 | 38.47 | -0.21% | 44,306 |
| Sep 23, 2025 | 38.61 | 38.69 | 38.53 | 38.55 | 38.55 | 0.03% | 37,935 |
| Sep 22, 2025 | 38.45 | 38.58 | 38.33 | 38.54 | 38.54 | 0.47% | 35,300 |
| Sep 19, 2025 | 38.63 | 38.63 | 38.30 | 38.36 | 38.36 | -0.93% | 24,816 |
| Sep 18, 2025 | 38.62 | 38.75 | 38.56 | 38.72 | 38.47 | -0.21% | 29,113 |
| Sep 17, 2025 | 38.88 | 38.99 | 38.69 | 38.80 | 38.55 | -0.21% | 50,108 |
| Sep 16, 2025 | 38.86 | 38.89 | 38.77 | 38.88 | 38.63 | -0.38% | 17,711 |
| Sep 15, 2025 | 39.16 | 39.18 | 39.02 | 39.03 | 38.78 | -0.08% | 33,200 |
| Sep 12, 2025 | 39.05 | 39.08 | 39.00 | 39.06 | 38.81 | -0.51% | 35,830 |
| Sep 11, 2025 | 39.04 | 39.26 | 39.02 | 39.26 | 39.01 | 0.72% | 27,210 |
| Sep 10, 2025 | 38.93 | 39.00 | 38.90 | 38.98 | 38.73 | 0.21% | 87,000 |
| Sep 9, 2025 | 38.75 | 39.00 | 38.71 | 38.90 | 38.65 | 0.10% | 44,530 |
| Sep 8, 2025 | 38.75 | 38.86 | 38.71 | 38.86 | 38.61 | 0.36% | 45,945 |
| Sep 5, 2025 | 38.80 | 38.80 | 38.59 | 38.72 | 38.47 | 0.16% | 53,543 |
| Sep 4, 2025 | 38.34 | 38.66 | 38.34 | 38.66 | 38.41 | 1.36% | 48,300 |
| Sep 3, 2025 | 38.04 | 38.16 | 38.00 | 38.14 | 37.90 | -0.03% | 26,000 |
| Sep 2, 2025 | 38.24 | 38.24 | 38.00 | 38.15 | 37.91 | -0.55% | 25,132 |
| Aug 29, 2025 | 38.30 | 38.36 | 38.23 | 38.36 | 38.12 | -0.36% | 29,600 |
| Aug 28, 2025 | 38.47 | 38.52 | 38.43 | 38.50 | 38.25 | 0.13% | 36,000 |
| Aug 27, 2025 | 38.36 | 38.49 | 38.34 | 38.45 | 38.21 | -0.77% | 62,200 |
| Aug 26, 2025 | 38.69 | 38.75 | 38.61 | 38.75 | 38.50 | -0.41% | 106,200 |
| Aug 25, 2025 | 39.12 | 39.21 | 38.88 | 38.91 | 38.66 | -1.17% | 65,700 |
| Aug 22, 2025 | 39.20 | 39.48 | 39.20 | 39.37 | 39.12 | 0.79% | 52,500 |
| Aug 21, 2025 | 39.01 | 39.08 | 38.94 | 39.06 | 38.81 | -0.13% | 57,400 |
| Aug 20, 2025 | 38.89 | 39.14 | 38.89 | 39.11 | 38.86 | 0.90% | 190,800 |
| Aug 19, 2025 | 38.65 | 38.86 | 38.65 | 38.76 | 38.51 | 0.62% | 131,100 |
| Aug 18, 2025 | 38.44 | 38.53 | 38.39 | 38.52 | 38.28 | -0.47% | 44,000 |
| Aug 15, 2025 | 38.62 | 38.70 | 38.61 | 38.70 | 38.45 | 0.68% | 26,600 |
| Aug 14, 2025 | 38.23 | 38.44 | 38.23 | 38.44 | 38.20 | 0.37% | 19,900 |
| Aug 13, 2025 | 38.15 | 38.30 | 38.14 | 38.30 | 38.06 | 0.39% | 33,200 |
| Aug 12, 2025 | 37.84 | 38.15 | 37.84 | 38.15 | 37.91 | 1.17% | 52,300 |
| Aug 11, 2025 | 37.68 | 37.76 | 37.65 | 37.71 | 37.47 | 0.08% | 27,000 |
| Aug 8, 2025 | 37.51 | 37.71 | 37.51 | 37.68 | 37.44 | 0.64% | 27,700 |
| Aug 7, 2025 | 37.42 | 37.44 | 37.33 | 37.44 | 37.20 | 0.78% | 59,100 |
| Aug 6, 2025 | 37.04 | 37.21 | 36.98 | 37.15 | 36.92 | 0.60% | 50,800 |
| Aug 5, 2025 | 36.93 | 36.97 | 36.79 | 36.93 | 36.70 | 1.46% | 52,700 |
| Aug 1, 2025 | 36.34 | 36.41 | 36.12 | 36.40 | 36.17 | -0.55% | 33,300 |
| Jul 31, 2025 | 36.66 | 36.73 | 36.57 | 36.60 | 36.37 | -0.57% | 45,200 |
| Jul 30, 2025 | 36.99 | 36.99 | 36.65 | 36.81 | 36.58 | -0.30% | 38,300 |
| Jul 29, 2025 | 36.86 | 36.93 | 36.81 | 36.92 | 36.69 | 0.49% | 27,500 |
| Jul 28, 2025 | 37.16 | 37.16 | 36.65 | 36.74 | 36.51 | -1.40% | 52,500 |
| Jul 25, 2025 | 37.01 | 37.27 | 37.01 | 37.26 | 37.02 | 0.22% | 37,100 |
| Jul 24, 2025 | 37.14 | 37.27 | 37.14 | 37.18 | 36.94 | -0.11% | 45,300 |