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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	59.8	59.65	59.65	59.8	59.3	144,400
November 21, 2025	59.33	59.57	59.57	59.66	59.14	146,184
November 20, 2025	59.79	59.22	59.22	59.96	59.12	132,735
November 19, 2025	59.49	59.51	59.51	59.51	59.17	138,344
November 18, 2025	59.08	59.44	59.44	59.54	58.94	168,300
November 17, 2025	59.61	59.44	59.44	59.77	59.25	176,504
November 14, 2025	59.01	59.54	59.54	59.58	58.73	143,200
November 13, 2025	59.79	59.36	59.36	60.03	59.12	155,616
November 12, 2025	59.39	59.85	59.85	59.9	59.31	137,300
November 11, 2025	59	59.25	59.25	59.35	58.95	163,700
November 10, 2025	58.7	58.95	58.95	58.98	58.55	144,400
November 07, 2025	58.18	58.48	58.48	58.48	57.92	168,804
November 06, 2025	58.26	58.36	58.36	58.48	58.12	124,501
November 05, 2025	58	58.19	58.19	58.35	57.95	143,441
November 04, 2025	57.93	57.79	57.79	58.01	57.65	156,305
November 03, 2025	58.1	58.22	58.22	58.25	57.81	140,819
October 31, 2025	58.02	58.08	58.08	58.16	57.83	152,398
October 30, 2025	57.79	57.87	57.87	58.14	57.79	119,749
October 29, 2025	58.29	57.91	57.91	58.3	57.74	246,201
October 28, 2025	58.37	58.32	58.32	58.43	58.14	97,100
October 27, 2025	58.25	58.35	58.35	58.35	58.02	133,200
October 24, 2025	58.26	58.09	58.09	58.26	58.01	121,800
October 23, 2025	57.99	57.94	57.94	58.15	57.93	113,988
October 22, 2025	57.59	57.73	57.73	57.82	57.5	125,000
October 21, 2025	57.75	57.56	57.56	57.75	57.46	99,155
October 20, 2025	57.63	57.77	57.77	57.87	57.63	91,000
October 17, 2025	57.34	57.4	57.4	57.6	57.32	114,700
October 16, 2025	58.25	57.55	57.55	58.28	57.39	160,587
October 15, 2025	58.06	58.21	58.21	58.49	58.04	154,100
October 14, 2025	57.55	57.95	57.95	58.07	57.36	194,196
October 10, 2025	58.08	57.46	57.46	58.1	57.44	266,600
October 09, 2025	58.26	58.01	58.01	58.26	57.92	109,800
October 08, 2025	58.64	58.15	58.15	58.64	57.96	165,200
October 07, 2025	58.72	58.38	58.38	58.72	58.29	172,192
October 06, 2025	58.7	58.55	58.55	58.7	58.18	148,843
October 03, 2025	58.01	58.41	58.41	58.5	57.99	117,174
October 02, 2025	57.99	57.95	57.95	57.99	57.72	113,516
October 01, 2025	57.85	57.9	57.9	58.11	57.85	148,827
September 30, 2025	57.84	58.01	58.01	58.01	57.7	154,169
September 29, 2025	57.81	57.86	57.86	57.93	57.69	174,117
September 26, 2025	57.71	57.79	57.79	57.95	57.71	118,968
September 25, 2025	57.45	57.66	57.66	57.69	57.35	113,128
September 24, 2025	57.56	57.6	57.6	57.8	57.53	141,864
September 23, 2025	57.46	57.36	57.36	57.64	57.29	170,288
September 22, 2025	57.01	57.26	57.26	57.37	56.84	178,300
September 19, 2025	56.79	56.95	56.95	58	56.76	218,693
September 18, 2025	56.79	56.81	56.81	56.93	56.65	113,066
September 17, 2025	56.61	56.7	56.7	56.91	56.61	180,329
September 16, 2025	56.57	56.62	56.62	56.7	56.38	142,972
September 15, 2025	56.46	56.56	56.56	56.56	56.25	148,515
September 12, 2025	56.5	56.37	56.37	56.51	56.33	106,700
September 11, 2025	56.25	56.41	56.41	56.45	56.22	126,314
September 10, 2025	55.95	56.19	56.19	56.19	55.9	172,309

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