Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (TSX:VIDY)
Canada · Delayed Price · Currency is CAD 48.40
-0.39 (-0.80%)
Aug 10, 2026, 3:59 PM EST
TSX:VIDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 48.60 | 48.60 | 48.38 | 48.40 | 48.40 | -0.80% | 34,205 |
| Aug 7, 2026 | 48.97 | 48.97 | 48.65 | 48.79 | 48.79 | 0.29% | 22,317 |
| Aug 6, 2026 | 48.84 | 48.90 | 48.60 | 48.65 | 48.65 | 0.41% | 36,832 |
| Aug 5, 2026 | 48.81 | 48.81 | 48.44 | 48.45 | 48.45 | -0.53% | 70,360 |
| Aug 4, 2026 | 48.58 | 48.74 | 48.50 | 48.71 | 48.71 | 1.37% | 26,401 |
| Jul 31, 2026 | 48.18 | 48.21 | 47.85 | 48.05 | 48.05 | -1.19% | 61,994 |
| Jul 30, 2026 | 48.28 | 48.63 | 48.09 | 48.63 | 48.63 | 1.82% | 48,014 |
| Jul 29, 2026 | 48.01 | 48.23 | 47.75 | 47.76 | 47.76 | -0.53% | 44,424 |
| Jul 28, 2026 | 47.74 | 48.05 | 47.74 | 48.02 | 48.02 | 0.43% | 45,354 |
| Jul 27, 2026 | 47.78 | 47.88 | 47.60 | 47.81 | 47.81 | 0.82% | 143,042 |
| Jul 24, 2026 | 47.37 | 47.52 | 47.31 | 47.42 | 47.42 | 0.98% | 45,713 |
| Jul 23, 2026 | 46.94 | 46.99 | 46.85 | 46.96 | 46.96 | -1.07% | 42,674 |
| Jul 22, 2026 | 47.55 | 47.64 | 47.47 | 47.47 | 47.47 | 0.44% | 41,409 |
| Jul 21, 2026 | 46.95 | 47.28 | 46.95 | 47.26 | 47.26 | 1.42% | 44,242 |
| Jul 20, 2026 | 46.86 | 46.86 | 46.54 | 46.60 | 46.60 | -0.47% | 29,041 |
| Jul 17, 2026 | 46.69 | 46.85 | 46.65 | 46.82 | 46.82 | -0.38% | 32,676 |
| Jul 16, 2026 | 46.73 | 47.04 | 46.65 | 47.00 | 47.00 | -0.09% | 22,072 |
| Jul 15, 2026 | 46.97 | 47.08 | 46.82 | 47.04 | 47.04 | 0.51% | 52,954 |
| Jul 14, 2026 | 46.96 | 47.00 | 46.76 | 46.80 | 46.80 | 0.09% | 52,188 |
| Jul 13, 2026 | 47.00 | 47.00 | 46.72 | 46.76 | 46.76 | -0.43% | 52,715 |
| Jul 10, 2026 | 46.94 | 47.06 | 46.75 | 46.96 | 46.96 | 0.47% | 59,575 |
| Jul 9, 2026 | 46.68 | 46.74 | 46.60 | 46.74 | 46.74 | 0.39% | 28,015 |
| Jul 8, 2026 | 46.60 | 46.63 | 46.27 | 46.56 | 46.56 | -1.04% | 58,886 |
| Jul 7, 2026 | 47.15 | 47.28 | 46.92 | 47.05 | 47.05 | -0.17% | 62,146 |
| Jul 6, 2026 | 46.98 | 47.13 | 46.84 | 47.13 | 47.13 | 0.44% | 35,850 |
| Jul 3, 2026 | 47.14 | 47.14 | 46.79 | 46.93 | 46.93 | 0.61% | 37,677 |
| Jul 2, 2026 | 46.16 | 46.70 | 46.16 | 46.64 | 46.64 | 1.70% | 71,247 |
| Jun 30, 2026 | 45.77 | 45.91 | 45.77 | 45.86 | 45.86 | -0.22% | 55,232 |
| Jun 29, 2026 | 45.95 | 45.99 | 45.74 | 45.96 | 45.96 | 0.55% | 42,928 |
| Jun 26, 2026 | 45.53 | 45.83 | 45.53 | 45.71 | 45.71 | 0.02% | 57,592 |
| Jun 25, 2026 | 46.21 | 46.21 | 45.67 | 45.70 | 45.70 | 0.20% | 46,812 |
| Jun 24, 2026 | 45.71 | 45.71 | 45.47 | 45.61 | 45.61 | -0.28% | 58,262 |
| Jun 23, 2026 | 45.52 | 45.86 | 45.50 | 45.74 | 45.74 | -0.63% | 30,466 |
| Jun 22, 2026 | 46.02 | 46.11 | 45.91 | 46.03 | 46.03 | 0.52% | 46,518 |
| Jun 19, 2026 | 46.08 | 46.08 | 45.79 | 45.79 | 45.79 | -0.24% | 32,099 |
| Jun 18, 2026 | 46.81 | 46.88 | 46.58 | 46.64 | 45.90 | -0.14% | 48,207 |
| Jun 17, 2026 | 46.91 | 47.02 | 46.61 | 46.70 | 45.96 | - | 49,568 |
| Jun 16, 2026 | 46.75 | 46.91 | 46.67 | 46.70 | 45.96 | 0.39% | 49,572 |
| Jun 15, 2026 | 46.82 | 46.82 | 46.46 | 46.52 | 45.79 | 0.11% | 73,421 |
| Jun 12, 2026 | 46.07 | 46.47 | 46.02 | 46.47 | 45.74 | 0.87% | 35,038 |
| Jun 11, 2026 | 45.27 | 46.10 | 45.27 | 46.07 | 45.34 | 2.42% | 52,034 |
| Jun 10, 2026 | 45.22 | 45.25 | 44.98 | 44.98 | 44.27 | -0.68% | 38,360 |
| Jun 9, 2026 | 45.39 | 45.55 | 44.87 | 45.29 | 44.58 | 0.40% | 70,234 |
| Jun 8, 2026 | 45.07 | 45.28 | 45.03 | 45.11 | 44.40 | 0.28% | 33,807 |
| Jun 5, 2026 | 45.37 | 45.40 | 44.90 | 44.99 | 44.28 | -1.59% | 94,645 |
| Jun 4, 2026 | 45.49 | 45.71 | 45.49 | 45.71 | 44.99 | 0.99% | 26,631 |
| Jun 3, 2026 | 45.27 | 45.46 | 45.26 | 45.26 | 44.55 | -0.53% | 25,389 |
| Jun 2, 2026 | 45.45 | 45.53 | 45.35 | 45.50 | 44.78 | 0.21% | 51,388 |
| Jun 1, 2026 | 45.25 | 45.46 | 45.11 | 45.41 | 44.69 | -0.30% | 51,042 |
| May 29, 2026 | 45.62 | 45.81 | 45.54 | 45.54 | 44.82 | 0.13% | 32,950 |