Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (TSX:VIDY)
Canada
· Delayed Price · Currency is CAD 36.00
-0.50 (-1.37%)
Jun 13, 2025, 3:59 PM EDT
TSX:VIDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 36.11 | 36.14 | 35.97 | 36.00 | 36.00 | -1.37% | 103,775 |
| Jun 12, 2025 | 36.30 | 36.51 | 36.30 | 36.50 | 36.50 | 0.41% | 103,800 |
| Jun 11, 2025 | 36.36 | 36.44 | 36.31 | 36.35 | 36.35 | -0.08% | 69,500 |
| Jun 10, 2025 | 36.70 | 36.70 | 36.33 | 36.38 | 36.38 | -0.05% | 52,708 |
| Jun 9, 2025 | 36.31 | 36.49 | 36.30 | 36.40 | 36.40 | -0.05% | 77,200 |
| Jun 6, 2025 | 36.40 | 36.42 | 36.30 | 36.42 | 36.42 | 0.44% | 28,100 |
| Jun 5, 2025 | 36.25 | 36.33 | 36.18 | 36.26 | 36.26 | -0.08% | 145,500 |
| Jun 4, 2025 | 36.30 | 36.34 | 36.23 | 36.29 | 36.29 | -0.03% | 64,900 |
| Jun 3, 2025 | 36.40 | 36.40 | 36.15 | 36.30 | 36.30 | -0.87% | 74,000 |
| Jun 2, 2025 | 36.18 | 37.07 | 36.16 | 36.62 | 36.62 | 1.10% | 73,549 |
| May 30, 2025 | 36.31 | 36.35 | 36.10 | 36.22 | 36.22 | -0.47% | 55,549 |
| May 29, 2025 | 36.25 | 36.39 | 36.15 | 36.39 | 36.39 | 0.44% | 95,838 |
| May 28, 2025 | 36.36 | 36.36 | 36.04 | 36.23 | 36.23 | -0.71% | 58,000 |
| May 27, 2025 | 36.32 | 36.49 | 36.26 | 36.49 | 36.49 | 0.52% | 75,104 |
| May 26, 2025 | 36.03 | 36.49 | 36.03 | 36.30 | 36.30 | 1.09% | 53,832 |
| May 23, 2025 | 35.81 | 35.92 | 35.75 | 35.91 | 35.91 | -0.86% | 73,700 |
| May 22, 2025 | 36.29 | 36.29 | 36.05 | 36.22 | 36.22 | -0.22% | 76,100 |
| May 21, 2025 | 36.55 | 36.56 | 36.23 | 36.30 | 36.30 | -0.74% | 78,929 |
| May 20, 2025 | 36.24 | 36.65 | 36.24 | 36.57 | 36.57 | 1.25% | 143,516 |
| May 16, 2025 | 35.94 | 36.13 | 35.87 | 36.12 | 36.12 | 0.42% | 54,000 |
| May 15, 2025 | 35.70 | 36.02 | 35.70 | 35.97 | 35.97 | 1.07% | 59,900 |
| May 14, 2025 | 35.59 | 35.73 | 35.54 | 35.59 | 35.59 | -0.08% | 75,603 |
| May 13, 2025 | 35.62 | 35.67 | 35.59 | 35.62 | 35.62 | -0.34% | 67,332 |
| May 12, 2025 | 35.65 | 35.75 | 35.52 | 35.74 | 35.74 | 0.56% | 58,900 |
| May 9, 2025 | 35.43 | 35.54 | 35.43 | 35.54 | 35.54 | 0.88% | 87,902 |
| May 8, 2025 | 35.26 | 35.36 | 35.17 | 35.23 | 35.23 | 0.11% | 67,200 |
| May 7, 2025 | 35.12 | 35.24 | 35.08 | 35.19 | 35.19 | 0.11% | 50,902 |
| May 6, 2025 | 35.16 | 35.26 | 35.12 | 35.15 | 35.15 | -0.34% | 79,812 |
| May 5, 2025 | 35.23 | 35.29 | 35.19 | 35.27 | 35.27 | 0.17% | 55,700 |
| May 2, 2025 | 35.06 | 35.26 | 34.97 | 35.21 | 35.21 | 1.12% | 46,629 |
| May 1, 2025 | 35.25 | 35.25 | 34.72 | 34.82 | 34.82 | -0.06% | 40,435 |
| Apr 30, 2025 | 34.74 | 34.91 | 34.59 | 34.84 | 34.84 | -0.60% | 76,522 |
| Apr 29, 2025 | 34.94 | 35.10 | 34.90 | 35.05 | 35.05 | 0.40% | 37,208 |
| Apr 28, 2025 | 34.75 | 34.92 | 34.70 | 34.91 | 34.91 | 0.55% | 57,600 |
| Apr 25, 2025 | 34.54 | 34.72 | 34.48 | 34.72 | 34.72 | 0.03% | 33,200 |
| Apr 24, 2025 | 34.36 | 34.72 | 34.36 | 34.71 | 34.71 | 0.87% | 62,100 |
| Apr 23, 2025 | 34.67 | 34.67 | 34.30 | 34.41 | 34.41 | 0.58% | 65,100 |
| Apr 22, 2025 | 33.90 | 34.30 | 33.90 | 34.21 | 34.21 | 1.91% | 46,300 |
| Apr 21, 2025 | 33.50 | 33.72 | 33.35 | 33.57 | 33.57 | -0.21% | 28,000 |
| 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 |