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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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
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

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