Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada
· Delayed Price · Currency is CAD 50.21
+0.19 (0.38%)
May 13, 2025, 3:59 PM EDT
TSX:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 50.19 | 50.30 | 50.03 | 50.21 | 50.21 | 0.38% | 135,544 |
| May 12, 2025 | 50.47 | 50.47 | 49.92 | 50.02 | 50.02 | 0.64% | 157,318 |
| May 9, 2025 | 49.68 | 49.76 | 49.53 | 49.70 | 49.70 | 0.67% | 121,148 |
| May 8, 2025 | 49.31 | 49.63 | 49.23 | 49.37 | 49.37 | 0.59% | 167,319 |
| May 7, 2025 | 49.03 | 49.22 | 48.92 | 49.08 | 49.08 | 0.51% | 206,544 |
| May 6, 2025 | 48.94 | 49.07 | 48.75 | 48.83 | 48.83 | -0.20% | 124,522 |
| May 5, 2025 | 49.17 | 49.17 | 48.80 | 48.93 | 48.93 | -0.51% | 93,137 |
| May 2, 2025 | 49.25 | 49.25 | 48.89 | 49.18 | 49.18 | 0.57% | 170,400 |
| May 1, 2025 | 48.91 | 49.20 | 48.70 | 48.90 | 48.90 | -0.02% | 141,300 |
| Apr 30, 2025 | 48.88 | 48.99 | 48.39 | 48.91 | 48.73 | -0.22% | 209,609 |
| Apr 29, 2025 | 48.72 | 49.09 | 48.72 | 49.02 | 48.84 | 0.57% | 117,500 |
| Apr 28, 2025 | 48.51 | 48.80 | 48.51 | 48.74 | 48.56 | 0.49% | 125,400 |
| Apr 25, 2025 | 48.26 | 48.50 | 48.24 | 48.50 | 48.32 | 0.12% | 160,722 |
| Apr 24, 2025 | 48.18 | 48.44 | 48.06 | 48.44 | 48.26 | 0.77% | 149,624 |
| Apr 23, 2025 | 48.47 | 48.47 | 47.98 | 48.07 | 47.89 | 0.29% | 371,700 |
| Apr 22, 2025 | 47.55 | 48.07 | 47.55 | 47.93 | 47.76 | 1.68% | 225,215 |
| Apr 21, 2025 | 47.35 | 47.35 | 46.84 | 47.14 | 46.97 | -0.59% | 146,200 |
| Apr 17, 2025 | 47.27 | 47.65 | 47.25 | 47.42 | 47.25 | 0.70% | 304,800 |
| Apr 16, 2025 | 47.02 | 47.35 | 46.75 | 47.09 | 46.92 | 0.15% | 250,800 |
| Apr 15, 2025 | 46.82 | 47.18 | 46.77 | 47.02 | 46.85 | 0.71% | 251,720 |
| Apr 14, 2025 | 46.77 | 46.81 | 46.25 | 46.69 | 46.52 | 1.63% | 272,400 |
| Apr 11, 2025 | 45.02 | 46.12 | 45.00 | 45.94 | 45.77 | 2.00% | 380,000 |
| Apr 10, 2025 | 46.30 | 46.45 | 44.48 | 45.04 | 44.88 | -3.08% | 951,779 |
| Apr 9, 2025 | 44.23 | 46.67 | 43.99 | 46.47 | 46.30 | 3.61% | 901,945 |
| Apr 8, 2025 | 46.48 | 46.48 | 44.50 | 44.85 | 44.69 | -1.67% | 1,093,100 |
| Apr 7, 2025 | 44.30 | 46.60 | 44.29 | 45.61 | 45.44 | -2.02% | 1,080,900 |
| Apr 4, 2025 | 47.75 | 47.83 | 46.26 | 46.55 | 46.38 | -4.36% | 851,933 |
| Apr 3, 2025 | 48.90 | 49.36 | 48.58 | 48.67 | 48.49 | -2.41% | 337,600 |
| Apr 2, 2025 | 49.17 | 49.87 | 49.10 | 49.87 | 49.68 | 0.89% | 88,501 |
| Apr 1, 2025 | 49.31 | 49.52 | 48.93 | 49.43 | 49.43 | -0.16% | 118,628 |
| Mar 31, 2025 | 48.89 | 49.66 | 48.88 | 49.51 | 49.31 | 0.71% | 148,300 |
| Mar 28, 2025 | 49.58 | 49.61 | 49.15 | 49.16 | 48.96 | -1.09% | 92,928 |
| Mar 27, 2025 | 49.73 | 49.86 | 49.63 | 49.70 | 49.50 | -0.28% | 74,400 |
| Mar 26, 2025 | 49.98 | 50.15 | 49.75 | 49.84 | 49.63 | -0.06% | 107,417 |
| Mar 25, 2025 | 49.93 | 50.15 | 49.83 | 49.87 | 49.67 | 0.22% | 102,400 |
| Mar 24, 2025 | 49.51 | 49.87 | 49.50 | 49.76 | 49.56 | 0.99% | 115,600 |
| Mar 21, 2025 | 49.36 | 49.42 | 49.00 | 49.27 | 49.07 | -0.40% | 69,229 |
| Mar 20, 2025 | 49.37 | 49.55 | 49.25 | 49.47 | 49.27 | 0.20% | 86,241 |
| Mar 19, 2025 | 49.00 | 49.46 | 49.00 | 49.37 | 49.17 | 0.86% | 102,800 |
| Mar 18, 2025 | 49.02 | 49.05 | 48.69 | 48.95 | 48.75 | -0.08% | 75,600 |
| Mar 17, 2025 | 48.58 | 49.00 | 48.58 | 48.99 | 48.79 | 0.95% | 121,223 |
| Mar 14, 2025 | 48.09 | 48.61 | 48.00 | 48.53 | 48.33 | 1.19% | 106,900 |
| Mar 13, 2025 | 48.26 | 48.43 | 47.85 | 47.96 | 47.77 | -0.70% | 145,700 |
| Mar 12, 2025 | 48.14 | 48.49 | 47.98 | 48.30 | 48.11 | 0.62% | 156,825 |
| Mar 11, 2025 | 48.41 | 48.48 | 47.87 | 48.00 | 47.81 | -1.07% | 230,900 |
| Mar 10, 2025 | 48.24 | 48.66 | 48.24 | 48.52 | 48.32 | -0.23% | 144,700 |
| Mar 7, 2025 | 48.09 | 48.75 | 48.09 | 48.63 | 48.43 | 1.08% | 194,400 |
| Mar 6, 2025 | 48.27 | 48.45 | 47.95 | 48.11 | 47.92 | -0.91% | 242,014 |
| Mar 5, 2025 | 48.07 | 48.62 | 48.07 | 48.55 | 48.35 | 0.33% | 195,836 |
| Mar 4, 2025 | 48.68 | 48.68 | 48.04 | 48.39 | 48.19 | -1.85% | 243,200 |