Vanguard FTSE Canadian High Dividend Yield Index ETF - VDY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.4	66.65	66.65	66.65	66.12	250,144
February 19, 2026	66.19	66.48	66.48	66.48	66.1	208,539
February 18, 2026	65.9	66.12	66.12	66.2	65.79	210,858
February 17, 2026	65.71	65.68	65.68	65.76	65.1	309,924
February 13, 2026	65.09	65.76	65.76	65.76	64.78	340,000
February 12, 2026	65.8	64.93	64.93	65.85	64.79	410,924
February 11, 2026	65.92	65.62	65.62	66.05	65.55	238,706
February 10, 2026	65.46	65.53	65.53	65.55	65.25	179,843
February 09, 2026	64.84	65.24	65.24	65.29	64.79	241,706
February 06, 2026	64.56	64.84	64.84	64.84	64.4	300,775
February 05, 2026	64.12	64.26	64.26	64.48	63.9	292,624
February 04, 2026	64.41	64.4	64.4	64.67	64.34	263,919
February 03, 2026	63.88	64.18	64.18	64.26	63.6	296,100
February 02, 2026	63.23	63.6	63.6	63.69	62.95	333,246
January 30, 2026	63.41	63.09	63.09	63.6	62.55	427,300
January 29, 2026	63.51	63.61	63.61	63.77	63.25	223,501
January 28, 2026	63.48	63.18	63.18	63.6	62.93	254,597
January 27, 2026	63.4	63.39	63.39	63.6	63.25	157,391
January 26, 2026	63.71	63.25	63.25	63.71	63.15	232,343
January 23, 2026	63.43	63.36	63.36	63.43	63	298,500
January 22, 2026	63.34	63.18	63.18	63.5	63.05	216,650
January 21, 2026	62.86	63.14	63.14	63.4	62.7	212,400
January 20, 2026	63.29	62.65	62.65	63.29	62.5	284,993
January 19, 2026	63.35	63.35	63.35	63.37	63.1	203,433
January 16, 2026	63.47	63.48	63.48	63.66	63.35	193,600
January 15, 2026	63.3	63.45	63.45	63.5	63.24	176,627
January 14, 2026	62.75	63.28	63.28	63.34	62.73	182,945
January 13, 2026	62.73	62.72	62.72	62.85	62.5	179,572
January 12, 2026	62.51	62.56	62.56	62.6	62.28	215,300
January 09, 2026	62.36	62.51	62.51	62.61	62.26	271,452
January 08, 2026	61.74	62.11	62.11	62.23	61.66	219,300
January 07, 2026	62.03	61.7	61.7	62.03	61.53	294,242
January 06, 2026	62.6	62.07	62.07	62.85	61.98	394,937
January 05, 2026	62.6	62.51	62.51	62.63	61.87	330,500
January 02, 2026	62.25	62.45	62.45	62.53	61.88	268,494
December 31, 2025	62.17	61.97	61.97	62.2	61.93	151,196
December 30, 2025	62.22	62.13	62.13	62.29	62.07	142,100
December 29, 2025	61.97	62.17	62	62.34	61.94	186,600
December 24, 2025	62.05	61.95	61.62	62.15	61.86	115,057
December 23, 2025	61.76	61.94	61.94	61.99	61.75	125,124
December 22, 2025	61.73	61.73	61.73	61.83	61.42	168,212
December 19, 2025	61.45	61.57	61.57	61.79	61.45	150,719
December 18, 2025	61.24	61.2	61.2	61.45	61.11	120,282
December 17, 2025	61.31	61	61	61.31	60.73	160,035
December 16, 2025	61.53	61.07	61.07	61.54	61.07	173,030
December 15, 2025	61.78	61.7	61.7	61.78	61.48	156,500
December 12, 2025	61.59	61.52	61.52	61.69	61.35	115,342
December 11, 2025	61.24	61.49	61.49	61.52	61.18	104,020
December 10, 2025	61.01	61.2	61.2	61.34	60.92	153,100
December 09, 2025	61.06	60.93	60.93	61.28	60.93	125,694
December 08, 2025	61.23	61.02	61.02	61.23	60.93	133,309
December 05, 2025	61.21	61.14	61.14	61.3	61.07	128,000
December 04, 2025	60.66	61.15	61.15	61.31	60.66	111,941
December 03, 2025	60.47	60.46	60.46	60.68	60.29	150,500
December 02, 2025	60.43	60.26	60.26	60.44	60.09	145,637
December 01, 2025	60.42	60.23	60.23	60.45	60.09	198,800
November 28, 2025	60.39	60.62	60.62	60.7	60.15	100,400
November 27, 2025	60.31	60.35	60.35	60.46	60.26	76,112
November 26, 2025	60.2	60.31	60.31	60.34	60.17	102,990
November 25, 2025	59.78	60.1	60.1	60.12	59.68	103,341

Vanguard FTSE Canadian High Dividend Yield Index ETF (VDY.TO) TSX