Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (VIDY.TO) TSX

38.86

+0.14(+0.36%)

Updated at September 08 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.8	38.72	38.72	38.8	38.59	53,543
September 04, 2025	38.34	38.66	38.66	38.66	38.34	48,272
September 03, 2025	38.04	38.14	38.14	38.16	38	26,000
September 02, 2025	38.24	38.15	38.15	38.24	38	25,132
August 29, 2025	38.3	38.36	38.36	38.36	38.23	29,557
August 28, 2025	38.47	38.5	38.5	38.52	38.43	36,000
August 27, 2025	38.36	38.45	38.45	38.49	38.34	62,200
August 26, 2025	38.69	38.75	38.75	38.75	38.61	106,200
August 25, 2025	39.12	38.91	38.91	39.21	38.88	65,700
August 22, 2025	39.2	39.37	39.37	39.48	39.2	52,517
August 21, 2025	39.01	39.06	39.06	39.08	38.94	57,400
August 20, 2025	38.89	39.11	39.11	39.14	38.89	190,800
August 19, 2025	38.65	38.76	38.76	38.86	38.65	131,052
August 18, 2025	38.44	38.52	38.52	38.53	38.39	43,978
August 15, 2025	38.62	38.7	38.7	38.7	38.61	26,600
August 14, 2025	38.23	38.44	38.44	38.44	38.23	19,936
August 13, 2025	38.15	38.3	38.3	38.3	38.14	33,200
August 12, 2025	37.84	38.15	38.15	38.15	37.84	52,300
August 11, 2025	37.68	37.71	37.71	37.77	37.65	27,000
August 08, 2025	37.51	37.68	37.68	37.71	37.51	27,700
August 07, 2025	37.42	37.44	37.44	37.44	37.33	59,100
August 06, 2025	37.04	37.16	37.16	37.21	36.98	50,803
August 05, 2025	36.93	36.93	36.93	36.97	36.79	52,739
August 01, 2025	36.34	36.41	36.41	36.41	36.12	33,300
July 31, 2025	36.66	36.6	36.6	36.73	36.57	45,200
July 30, 2025	36.99	36.81	36.81	36.99	36.65	38,300
July 29, 2025	36.86	36.92	36.92	36.93	36.81	27,544
July 28, 2025	37.16	36.74	36.74	37.16	36.65	52,500
July 25, 2025	37.01	37.26	37.26	37.27	37.01	37,142
July 24, 2025	37.14	37.18	37.18	37.27	37.14	45,300
July 23, 2025	36.65	37.23	37.23	37.24	36.65	73,700
July 22, 2025	36.32	36.42	36.42	36.45	36.29	34,700
July 21, 2025	36.23	36.35	36.35	36.47	36.2	32,200
July 18, 2025	36.31	36.2	36.2	36.33	36.16	31,323
July 17, 2025	36.11	36.31	36.31	36.31	36.09	31,739
July 16, 2025	36.05	36.17	36.17	36.17	35.99	60,043
July 15, 2025	36.55	36.11	36.11	36.55	36.08	61,900
July 14, 2025	36.35	36.52	36.52	36.52	36.28	40,500
July 11, 2025	36.53	36.42	36.42	36.53	36.35	51,531
July 10, 2025	36.74	36.65	36.65	36.74	36.53	40,231
July 09, 2025	36.57	36.73	36.73	36.74	36.53	24,716
July 08, 2025	36.09	36.41	36.41	36.42	36.09	33,400
July 07, 2025	36.23	36.04	36.04	36.23	36.01	60,500
July 04, 2025	36.13	36.2	36.2	36.28	36.12	20,630
July 03, 2025	36.23	36.49	36.49	36.49	36.21	97,922
July 02, 2025	36.15	36.29	36.29	36.29	36.11	36,700
June 30, 2025	36.13	36.17	36.17	36.19	36.01	66,842
June 27, 2025	36.11	36.34	36.34	36.38	36.05	56,700
June 26, 2025	35.86	35.98	35.98	35.98	35.82	39,023
June 25, 2025	35.71	35.84	35.84	35.87	35.71	67,900
June 24, 2025	35.84	36.05	36.05	36.07	35.82	36,746
June 23, 2025	35.4	35.7	35.7	35.72	35.28	45,510
June 20, 2025	35.83	35.46	35.46	35.83	35.44	81,510
June 19, 2025	35.93	36.35	35.86	36.35	35.92	62,500
June 18, 2025	35.91	36.09	36.09	36.12	35.85	57,331
June 17, 2025	35.9	35.81	35.81	35.93	35.76	49,300
June 16, 2025	36.27	36.17	36.17	36.35	36.14	199,500
June 13, 2025	36.11	36	36	36.14	35.97	103,800
June 12, 2025	36.3	36.5	36.5	36.51	36.3	103,800
June 11, 2025	36.36	36.35	36.35	36.44	36.31	69,500