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

45.93

+0.34(+0.75%)

Updated at February 20 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.66	45.93	45.93	45.93	45.57	92,300
February 19, 2026	45.38	45.59	45.59	45.59	45.37	59,039
February 18, 2026	45.7	45.6	45.6	45.75	45.49	162,300
February 17, 2026	45.4	45.4	45.4	45.46	45.15	160,216
February 13, 2026	45.32	45.31	45.31	45.34	45	150,505
February 12, 2026	45.57	45.39	45.39	45.6	45.32	125,525
February 11, 2026	45.05	45.41	45.41	45.45	45.05	110,710
February 10, 2026	45.12	44.88	44.88	45.12	44.84	93,600
February 09, 2026	44.82	44.85	44.85	44.94	44.69	70,336
February 06, 2026	44.45	44.76	44.76	44.78	44.41	81,220
February 05, 2026	44.2	44	44	44.2	43.94	101,732
February 04, 2026	44.68	44.53	44.53	44.9	44.43	142,725
February 03, 2026	43.78	43.85	43.85	44.39	43.55	116,300
February 02, 2026	43.26	43.6	43.6	43.64	43.26	54,438
January 30, 2026	43.14	43.12	43.12	43.14	42.93	139,600
January 29, 2026	43.2	43.07	43.07	43.23	42.8	107,500
January 28, 2026	42.97	42.78	42.78	42.97	42.7	65,349
January 27, 2026	43.33	43.26	43.26	43.33	43.07	88,400
January 26, 2026	42.83	42.9	42.9	42.92	42.8	41,900
January 23, 2026	42.55	42.52	42.52	42.61	42.34	77,410
January 22, 2026	42.71	42.6	42.6	42.74	42.59	63,818
January 21, 2026	42.31	42.53	42.53	42.6	42.14	45,746
January 20, 2026	42.43	42.17	42.17	42.43	42.12	84,613
January 19, 2026	42.8	42.78	42.78	43.73	42.6	89,542
January 16, 2026	42.88	42.84	42.84	42.89	42.73	39,545
January 15, 2026	42.87	42.73	42.73	42.87	42.7	72,019
January 14, 2026	42.56	42.64	42.64	42.67	42.45	114,491
January 13, 2026	42.46	42.32	42.32	42.46	42.23	76,512
January 12, 2026	42.25	42.36	42.36	42.37	42.25	49,106
January 09, 2026	42.09	42.25	42.25	42.25	42.06	38,811
January 08, 2026	41.75	41.9	41.9	41.92	41.7	48,939
January 07, 2026	41.85	41.78	41.78	41.85	41.64	91,936
January 06, 2026	41.9	41.89	41.89	41.94	41.78	53,246
January 05, 2026	41.6	41.78	41.78	41.78	41.45	39,600
January 02, 2026	41.4	41.45	41.45	41.49	41.28	34,000
December 31, 2025	41.15	41.06	41.06	41.15	40.98	22,841
December 30, 2025	41.24	41.15	41.15	41.24	41.1	31,403
December 29, 2025	41.37	41.35	41.06	41.39	41.21	34,444
December 23, 2025	41.36	41.37	41.37	41.44	41.33	57,701
December 22, 2025	41.25	41.26	41.26	41.26	41.11	33,448
December 19, 2025	41.14	41.24	41.24	41.31	41.02	38,700
December 18, 2025	40.98	40.95	40.95	41.06	40.88	30,900
December 17, 2025	40.89	40.79	40.79	40.97	40.77	38,047
December 16, 2025	40.96	40.78	40.78	40.96	40.66	87,314
December 15, 2025	40.9	41.06	41.06	41.1	40.9	30,600
December 12, 2025	40.94	40.69	40.69	40.94	40.62	38,719
December 11, 2025	40.68	40.88	40.88	40.93	40.67	40,965
December 10, 2025	40.43	40.65	40.65	40.67	40.41	39,600
December 09, 2025	40.77	40.3	40.3	40.77	40.27	32,038
December 08, 2025	40.33	40.32	40.32	40.33	40.15	28,224
December 05, 2025	40.69	40.31	40.31	40.69	40.3	31,049
December 04, 2025	40.87	40.75	40.75	40.89	40.68	110,318
December 03, 2025	40.63	40.65	40.65	40.66	40.5	29,900
December 02, 2025	40.65	40.62	40.62	40.65	40.52	21,354
December 01, 2025	40.43	40.5	40.5	40.61	40.38	54,400
November 28, 2025	40.45	40.98	40.98	40.98	40.28	41,500
November 27, 2025	40.57	41.08	41.08	41.16	40.3	33,800
November 26, 2025	40.47	40.5	40.5	40.55	40.43	58,542
November 25, 2025	40.09	40.32	40.32	40.32	40.07	53,848
November 24, 2025	39.91	39.86	39.86	39.91	39.71	20,532