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

53.80

-0.09(-0.17%)

Updated at August 18 03:50PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	53.99	53.89	53.89	54.01	53.81	123,572
August 14, 2025	53.62	53.94	53.94	53.94	53.54	86,915
August 13, 2025	53.34	53.63	53.63	53.67	53.34	100,703
August 12, 2025	53.12	53.23	53.23	53.32	53.09	114,410
August 11, 2025	52.94	53	53	53.16	52.91	113,635
August 08, 2025	53.08	52.9	52.9	53.09	52.85	99,000
August 07, 2025	53.23	52.88	52.88	53.25	52.81	126,900
August 06, 2025	53.23	53.13	53.13	53.26	52.98	118,471
August 05, 2025	52.9	52.98	52.98	53.15	52.83	130,456
August 01, 2025	52.57	52.53	52.53	52.59	52.19	187,446
July 31, 2025	53.03	53.01	53.01	53.18	52.87	134,902
July 30, 2025	53.27	53.12	53.12	53.32	52.99	168,211
July 29, 2025	53.14	53.16	53.16	53.22	53.04	95,900
July 28, 2025	53.27	53.09	53.09	53.27	53	141,100
July 25, 2025	53.19	53.2	53.2	53.23	53	113,866
July 24, 2025	53.1	53.08	53.08	53.27	53.01	91,100
July 23, 2025	53.01	53.12	53.12	53.23	53.01	104,289
July 22, 2025	52.66	52.84	52.84	52.87	52.66	110,185
July 21, 2025	52.8	52.62	52.62	52.85	52.61	118,900
July 18, 2025	52.94	52.74	52.74	52.94	52.68	96,920
July 17, 2025	52.48	52.8	52.8	52.86	52.4	102,281
July 16, 2025	52.47	52.5	52.5	52.54	52.17	124,228
July 15, 2025	52.74	52.47	52.47	52.74	52.36	136,200
July 14, 2025	52.53	52.65	52.65	52.67	52.4	140,551
July 11, 2025	52.52	52.52	52.52	52.58	52.25	112,542
July 10, 2025	52.48	52.57	52.57	52.61	52.25	128,703
July 09, 2025	52.43	52.35	52.35	52.5	52.34	91,825
July 08, 2025	52.21	52.31	52.31	52.37	52.14	76,772
July 07, 2025	52.32	52.11	52.11	52.44	52.03	134,512
July 04, 2025	52.26	52.28	52.28	52.34	52.21	190,136
July 03, 2025	52.15	52.26	52.26	52.32	52.12	95,200
July 02, 2025	52.21	52.12	52.12	52.23	51.9	153,380
June 30, 2025	51.83	52.1	52.1	52.15	51.75	160,300
June 27, 2025	51.96	51.84	51.84	52.1	51.71	208,238
June 26, 2025	51.51	51.79	51.79	51.82	51.46	104,470
June 25, 2025	51.68	51.45	51.45	51.68	51.33	148,143
June 24, 2025	51.68	51.64	51.64	51.77	51.54	117,883
June 23, 2025	51.67	51.55	51.55	51.88	51.46	155,748
June 20, 2025	51.98	51.63	51.63	51.98	51.56	103,000
June 19, 2025	51.63	51.63	51.63	51.67	51.5	78,741
June 18, 2025	51.86	51.67	51.67	51.86	51.63	108,970
June 17, 2025	51.73	51.74	51.74	51.85	51.6	133,400
June 16, 2025	51.89	51.7	51.7	52.01	51.68	220,831
June 13, 2025	51.76	51.7	51.7	51.93	51.6	140,003
June 12, 2025	51.48	51.73	51.73	51.73	51.37	96,400
June 11, 2025	51.64	51.47	51.47	51.65	51.33	111,990
June 10, 2025	51.38	51.49	51.49	51.6	51.38	130,706
June 09, 2025	51.56	51.36	51.36	51.56	51.32	155,529
June 06, 2025	51.59	51.47	51.47	51.59	51.42	113,200
June 05, 2025	51.37	51.27	51.27	51.43	51.15	92,216
June 04, 2025	51.53	51.25	51.25	51.57	51.14	123,192
June 03, 2025	51.39	51.52	51.52	51.6	51.32	117,485
June 02, 2025	51.13	51.31	51.31	51.36	50.94	169,000
May 30, 2025	51.25	51.25	51.25	51.33	51.09	138,500
May 29, 2025	51.6	51.24	51.24	51.6	51.07	133,996
May 28, 2025	51.51	51.38	51.38	51.58	51.34	130,444
May 27, 2025	51.18	51.43	51.43	51.5	51.14	82,400
May 26, 2025	51.05	51.07	51.07	51.2	50.98	87,827
May 23, 2025	50.53	50.84	50.84	50.88	50.43	146,517
May 22, 2025	50.64	50.73	50.73	50.9	50.54	87,600