Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (TSX:VIDY)
Canada · Delayed Price · Currency is CAD 47.67
-0.91 (-1.87%)
Sep 18, 2026, 3:59 PM EST
TSX:VIDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.75 | 47.75 | 47.47 | 47.67 | 47.67 | -1.36% | 48,505 |
| Sep 17, 2026 | 48.39 | 48.59 | 48.39 | 48.58 | 48.33 | 1.12% | 42,627 |
| Sep 16, 2026 | 48.25 | 48.30 | 47.78 | 48.04 | 47.79 | -0.19% | 15,057 |
| Sep 15, 2026 | 48.24 | 48.24 | 47.97 | 48.13 | 47.88 | -0.68% | 40,618 |
| Sep 14, 2026 | 48.30 | 48.55 | 48.25 | 48.46 | 48.21 | 0.31% | 63,829 |
| Sep 11, 2026 | 48.20 | 48.42 | 48.20 | 48.31 | 48.06 | 1.30% | 22,751 |
| Sep 10, 2026 | 47.69 | 47.86 | 47.62 | 47.69 | 47.44 | -0.40% | 30,403 |
| Sep 9, 2026 | 48.15 | 48.15 | 47.80 | 47.88 | 47.63 | -0.87% | 48,264 |
| Sep 8, 2026 | 48.53 | 48.53 | 48.26 | 48.30 | 48.05 | -1.15% | 83,357 |
| Sep 4, 2026 | 48.83 | 48.95 | 48.80 | 48.86 | 48.61 | -0.02% | 14,654 |
| Sep 3, 2026 | 48.63 | 48.87 | 48.63 | 48.87 | 48.62 | 0.95% | 18,510 |
| Sep 2, 2026 | 48.40 | 48.47 | 48.28 | 48.41 | 48.16 | 0.27% | 27,474 |
| Sep 1, 2026 | 48.26 | 48.51 | 48.20 | 48.28 | 48.03 | -0.02% | 25,390 |
| Aug 31, 2026 | 48.53 | 48.53 | 48.18 | 48.29 | 48.04 | -0.33% | 28,148 |
| Aug 28, 2026 | 48.31 | 48.54 | 48.31 | 48.45 | 48.20 | 0.48% | 46,855 |
| Aug 27, 2026 | 48.35 | 48.35 | 48.10 | 48.22 | 47.97 | -0.92% | 28,785 |
| Aug 26, 2026 | 48.75 | 48.79 | 48.60 | 48.67 | 48.42 | 0.04% | 19,852 |
| Aug 25, 2026 | 48.46 | 48.65 | 48.45 | 48.65 | 48.40 | 0.39% | 29,232 |
| Aug 24, 2026 | 48.28 | 48.50 | 48.21 | 48.46 | 48.21 | 0.58% | 36,830 |
| Aug 21, 2026 | 47.87 | 48.21 | 47.87 | 48.18 | 47.93 | 0.75% | 117,956 |
| Aug 20, 2026 | 47.78 | 47.89 | 47.65 | 47.82 | 47.57 | -0.46% | 32,212 |
| Aug 19, 2026 | 48.20 | 48.20 | 47.84 | 48.04 | 47.79 | 0.10% | 38,133 |
| Aug 18, 2026 | 47.90 | 48.12 | 47.90 | 47.99 | 47.74 | 0.04% | 31,467 |
| Aug 17, 2026 | 48.12 | 48.12 | 47.94 | 47.97 | 47.72 | -0.48% | 52,730 |
| Aug 14, 2026 | 48.33 | 48.33 | 48.16 | 48.20 | 47.95 | -0.37% | 43,680 |
| Aug 13, 2026 | 48.46 | 48.47 | 48.34 | 48.38 | 48.13 | 0.04% | 36,894 |
| Aug 12, 2026 | 48.41 | 48.59 | 48.22 | 48.36 | 48.11 | 0.19% | 74,756 |
| Aug 11, 2026 | 48.54 | 48.56 | 48.20 | 48.27 | 48.02 | -0.27% | 71,561 |
| Aug 10, 2026 | 48.60 | 48.60 | 48.38 | 48.40 | 48.15 | -0.80% | 34,205 |
| Aug 7, 2026 | 48.97 | 48.97 | 48.65 | 48.79 | 48.54 | 0.29% | 22,317 |
| Aug 6, 2026 | 48.84 | 48.90 | 48.60 | 48.65 | 48.40 | 0.41% | 36,832 |
| Aug 5, 2026 | 48.81 | 48.81 | 48.44 | 48.45 | 48.20 | -0.53% | 70,360 |
| Aug 4, 2026 | 48.58 | 48.74 | 48.50 | 48.71 | 48.46 | 1.37% | 26,401 |
| Jul 31, 2026 | 48.18 | 48.21 | 47.85 | 48.05 | 47.80 | -1.19% | 61,994 |
| Jul 30, 2026 | 48.28 | 48.63 | 48.09 | 48.63 | 48.38 | 1.82% | 48,014 |
| Jul 29, 2026 | 48.01 | 48.23 | 47.75 | 47.76 | 47.51 | -0.53% | 44,424 |
| Jul 28, 2026 | 47.74 | 48.05 | 47.74 | 48.02 | 47.76 | 0.43% | 45,354 |
| Jul 27, 2026 | 47.78 | 47.88 | 47.60 | 47.81 | 47.56 | 0.82% | 143,042 |
| Jul 24, 2026 | 47.37 | 47.52 | 47.31 | 47.42 | 47.17 | 0.98% | 45,713 |
| Jul 23, 2026 | 46.94 | 46.99 | 46.85 | 46.96 | 46.72 | -1.07% | 42,674 |
| Jul 22, 2026 | 47.55 | 47.64 | 47.47 | 47.47 | 47.22 | 0.44% | 41,409 |
| Jul 21, 2026 | 46.95 | 47.28 | 46.95 | 47.26 | 47.01 | 1.42% | 44,242 |
| Jul 20, 2026 | 46.86 | 46.86 | 46.54 | 46.60 | 46.36 | -0.47% | 29,041 |
| Jul 17, 2026 | 46.69 | 46.85 | 46.65 | 46.82 | 46.58 | -0.38% | 32,676 |
| Jul 16, 2026 | 46.73 | 47.04 | 46.65 | 47.00 | 46.75 | -0.09% | 22,072 |
| Jul 15, 2026 | 46.97 | 47.08 | 46.82 | 47.04 | 46.79 | 0.51% | 52,954 |
| Jul 14, 2026 | 46.96 | 47.00 | 46.76 | 46.80 | 46.56 | 0.09% | 52,188 |
| Jul 13, 2026 | 47.00 | 47.00 | 46.72 | 46.76 | 46.52 | -0.43% | 52,715 |
| Jul 10, 2026 | 46.94 | 47.06 | 46.75 | 46.96 | 46.72 | 0.47% | 59,575 |
| Jul 9, 2026 | 46.68 | 46.74 | 46.60 | 46.74 | 46.50 | 0.39% | 28,015 |