Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (TSX:VIDY)
Canada · Delayed Price · Currency is CAD 36.11
-0.08 (-0.22%)
Jul 16, 2025, 10:56 AM EDT
TSX:VIDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 36.55 | 36.55 | 36.08 | 36.11 | 36.11 | -1.12% | 61,877 |
| Jul 14, 2025 | 36.35 | 36.52 | 36.28 | 36.52 | 36.52 | 0.27% | 40,500 |
| Jul 11, 2025 | 36.53 | 36.53 | 36.35 | 36.42 | 36.42 | -0.63% | 51,531 |
| Jul 10, 2025 | 36.74 | 36.74 | 36.53 | 36.65 | 36.65 | -0.22% | 40,231 |
| Jul 9, 2025 | 36.57 | 36.74 | 36.53 | 36.73 | 36.73 | 0.88% | 24,716 |
| Jul 8, 2025 | 36.09 | 36.42 | 36.09 | 36.41 | 36.41 | 1.03% | 33,400 |
| Jul 7, 2025 | 36.23 | 36.23 | 36.01 | 36.04 | 36.04 | -0.44% | 60,500 |
| Jul 4, 2025 | 36.13 | 36.28 | 36.12 | 36.20 | 36.20 | -0.79% | 20,630 |
| Jul 3, 2025 | 36.23 | 36.49 | 36.21 | 36.49 | 36.49 | 0.55% | 97,922 |
| Jul 2, 2025 | 36.15 | 36.29 | 36.11 | 36.29 | 36.29 | 0.33% | 36,700 |
| Jun 30, 2025 | 36.13 | 36.19 | 36.01 | 36.17 | 36.17 | -0.47% | 66,842 |
| Jun 27, 2025 | 36.11 | 36.38 | 36.05 | 36.34 | 36.34 | 1.00% | 56,700 |
| Jun 26, 2025 | 35.86 | 35.98 | 35.82 | 35.98 | 35.98 | 0.39% | 39,023 |
| Jun 25, 2025 | 35.71 | 35.87 | 35.71 | 35.84 | 35.84 | -0.58% | 67,900 |
| Jun 24, 2025 | 35.84 | 36.07 | 35.82 | 36.05 | 36.05 | 0.98% | 36,746 |
| Jun 23, 2025 | 35.40 | 35.72 | 35.28 | 35.70 | 35.70 | 0.68% | 45,510 |
| Jun 20, 2025 | 35.83 | 35.83 | 35.44 | 35.46 | 35.46 | -2.45% | 81,510 |
| Jun 19, 2025 | 35.93 | 36.35 | 35.92 | 36.35 | 35.86 | 0.72% | 62,500 |
| Jun 18, 2025 | 35.91 | 36.12 | 35.85 | 36.09 | 35.60 | 0.78% | 57,331 |
| Jun 17, 2025 | 35.90 | 35.93 | 35.76 | 35.81 | 35.32 | -1.00% | 49,300 |
| Jun 16, 2025 | 36.27 | 36.35 | 36.14 | 36.17 | 35.68 | 0.47% | 199,500 |
| Jun 13, 2025 | 36.11 | 36.14 | 35.97 | 36.00 | 35.51 | -1.37% | 103,800 |
| Jun 12, 2025 | 36.30 | 36.51 | 36.30 | 36.50 | 36.00 | 0.41% | 103,800 |
| Jun 11, 2025 | 36.36 | 36.44 | 36.31 | 36.35 | 35.86 | -0.08% | 69,500 |
| Jun 10, 2025 | 36.70 | 36.70 | 36.33 | 36.38 | 35.89 | -0.05% | 52,708 |
| Jun 9, 2025 | 36.31 | 36.49 | 36.30 | 36.40 | 35.91 | -0.05% | 77,200 |
| Jun 6, 2025 | 36.40 | 36.42 | 36.30 | 36.42 | 35.92 | 0.44% | 28,100 |
| Jun 5, 2025 | 36.25 | 36.33 | 36.18 | 36.26 | 35.77 | -0.08% | 145,500 |
| Jun 4, 2025 | 36.30 | 36.34 | 36.23 | 36.29 | 35.80 | -0.03% | 64,900 |
| Jun 3, 2025 | 36.40 | 36.40 | 36.15 | 36.30 | 35.81 | -0.87% | 74,000 |
| Jun 2, 2025 | 36.18 | 37.07 | 36.16 | 36.62 | 36.12 | 1.10% | 73,549 |
| May 30, 2025 | 36.31 | 36.35 | 36.10 | 36.22 | 35.73 | -0.47% | 55,549 |
| May 29, 2025 | 36.25 | 36.39 | 36.15 | 36.39 | 35.90 | 0.44% | 95,838 |
| May 28, 2025 | 36.36 | 36.36 | 36.04 | 36.23 | 35.74 | -0.71% | 58,000 |
| May 27, 2025 | 36.32 | 36.49 | 36.26 | 36.49 | 35.99 | 0.52% | 75,104 |
| May 26, 2025 | 36.03 | 36.49 | 36.03 | 36.30 | 35.81 | 1.09% | 53,832 |
| May 23, 2025 | 35.81 | 35.92 | 35.75 | 35.91 | 35.42 | -0.86% | 73,700 |
| May 22, 2025 | 36.29 | 36.29 | 36.05 | 36.22 | 35.73 | -0.22% | 76,100 |
| May 21, 2025 | 36.55 | 36.56 | 36.23 | 36.30 | 35.81 | -0.74% | 78,929 |
| May 20, 2025 | 36.24 | 36.65 | 36.24 | 36.57 | 36.07 | 1.25% | 143,516 |
| May 16, 2025 | 35.94 | 36.13 | 35.87 | 36.12 | 35.63 | 0.42% | 54,000 |
| May 15, 2025 | 35.70 | 36.02 | 35.70 | 35.97 | 35.48 | 1.07% | 59,900 |
| May 14, 2025 | 35.59 | 35.73 | 35.54 | 35.59 | 35.11 | -0.08% | 75,603 |
| May 13, 2025 | 35.62 | 35.67 | 35.59 | 35.62 | 35.13 | -0.34% | 67,332 |
| May 12, 2025 | 35.65 | 35.75 | 35.52 | 35.74 | 35.26 | 0.56% | 58,900 |
| May 9, 2025 | 35.43 | 35.54 | 35.43 | 35.54 | 35.06 | 0.88% | 87,902 |
| May 8, 2025 | 35.26 | 35.36 | 35.17 | 35.23 | 34.75 | 0.11% | 67,200 |
| May 7, 2025 | 35.12 | 35.24 | 35.08 | 35.19 | 34.71 | 0.11% | 50,902 |
| May 6, 2025 | 35.16 | 35.26 | 35.12 | 35.15 | 34.67 | -0.34% | 79,812 |
| May 5, 2025 | 35.23 | 35.29 | 35.19 | 35.27 | 34.79 | 0.17% | 55,700 |