Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (TSX:VIDY)
Canada
· Delayed Price · Currency is CAD 40.31
-0.44 (-1.08%)
At close: Dec 5, 2025
TSX:VIDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.69 | 40.69 | 40.30 | 40.31 | 40.31 | -1.08% | 31,049 |
| Dec 4, 2025 | 40.87 | 40.89 | 40.68 | 40.75 | 40.75 | 0.25% | 110,318 |
| Dec 3, 2025 | 40.63 | 40.66 | 40.50 | 40.65 | 40.65 | 0.07% | 29,896 |
| Dec 2, 2025 | 40.65 | 40.65 | 40.52 | 40.62 | 40.62 | 0.30% | 21,354 |
| Dec 1, 2025 | 40.43 | 40.61 | 40.38 | 40.50 | 40.50 | -1.17% | 54,379 |
| Nov 28, 2025 | 40.45 | 40.98 | 40.28 | 40.98 | 40.98 | -0.24% | 41,499 |
| Nov 27, 2025 | 40.57 | 41.16 | 40.30 | 41.08 | 41.08 | 1.43% | 33,770 |
| Nov 26, 2025 | 40.47 | 40.55 | 40.43 | 40.50 | 40.50 | 0.46% | 58,542 |
| Nov 25, 2025 | 40.09 | 40.32 | 40.07 | 40.32 | 40.32 | 1.14% | 53,848 |
| Nov 24, 2025 | 39.91 | 39.91 | 39.71 | 39.86 | 39.86 | 0.15% | 20,532 |
| Nov 21, 2025 | 39.62 | 39.89 | 39.52 | 39.80 | 39.80 | 1.70% | 23,769 |
| Nov 20, 2025 | 39.74 | 39.79 | 39.12 | 39.14 | 39.14 | -0.95% | 59,085 |
| Nov 19, 2025 | 39.43 | 39.57 | 39.35 | 39.51 | 39.51 | 0.08% | 38,666 |
| Nov 18, 2025 | 39.63 | 39.63 | 39.34 | 39.48 | 39.48 | -1.64% | 61,981 |
| Nov 17, 2025 | 40.33 | 40.33 | 39.95 | 40.14 | 40.14 | -0.89% | 51,473 |
| Nov 14, 2025 | 40.53 | 40.54 | 40.38 | 40.50 | 40.50 | -0.12% | 31,537 |
| Nov 13, 2025 | 40.74 | 40.90 | 40.55 | 40.55 | 40.55 | -0.44% | 214,780 |
| Nov 12, 2025 | 40.64 | 40.80 | 40.64 | 40.73 | 40.73 | 0.69% | 29,083 |
| Nov 11, 2025 | 40.19 | 40.49 | 40.19 | 40.45 | 40.45 | 0.52% | 55,902 |
| Nov 10, 2025 | 39.99 | 40.24 | 39.92 | 40.24 | 40.24 | 1.19% | 39,767 |
| Nov 7, 2025 | 39.66 | 39.77 | 39.48 | 39.77 | 39.77 | -0.24% | 29,448 |
| Nov 6, 2025 | 39.83 | 39.90 | 39.78 | 39.86 | 39.86 | 0.38% | 35,564 |
| Nov 5, 2025 | 39.50 | 39.75 | 39.47 | 39.71 | 39.71 | 0.94% | 26,636 |
| Nov 4, 2025 | 39.24 | 39.45 | 39.23 | 39.34 | 39.34 | -0.63% | 40,011 |
| Nov 3, 2025 | 39.51 | 39.67 | 39.34 | 39.59 | 39.59 | 0.64% | 88,163 |
| Oct 31, 2025 | 39.42 | 39.42 | 39.20 | 39.34 | 39.34 | -0.23% | 41,857 |
| Oct 30, 2025 | 39.35 | 39.51 | 39.34 | 39.43 | 39.43 | 0.08% | 52,471 |
| Oct 29, 2025 | 39.53 | 39.55 | 39.24 | 39.40 | 39.40 | -0.51% | 52,661 |
| Oct 28, 2025 | 39.67 | 39.70 | 39.57 | 39.60 | 39.60 | -0.30% | 36,152 |
| Oct 27, 2025 | 39.57 | 39.73 | 39.57 | 39.72 | 39.72 | 0.58% | 25,981 |
| Oct 24, 2025 | 39.45 | 39.56 | 39.45 | 39.49 | 39.49 | 0.28% | 26,918 |
| Oct 23, 2025 | 39.37 | 39.44 | 39.31 | 39.38 | 39.38 | 0.36% | 32,733 |
| Oct 22, 2025 | 39.29 | 39.35 | 39.14 | 39.24 | 39.24 | -0.13% | 38,373 |
| Oct 21, 2025 | 39.35 | 39.38 | 39.25 | 39.29 | 39.29 | -0.64% | 40,352 |
| Oct 20, 2025 | 39.45 | 39.58 | 39.44 | 39.55 | 39.55 | 0.65% | 36,896 |
| Oct 17, 2025 | 39.19 | 39.32 | 39.18 | 39.29 | 39.29 | -0.28% | 43,068 |
| Oct 16, 2025 | 39.27 | 39.48 | 39.27 | 39.40 | 39.40 | 0.69% | 53,786 |
| Oct 15, 2025 | 39.23 | 39.23 | 38.97 | 39.13 | 39.13 | 0.28% | 41,938 |
| Oct 14, 2025 | 38.54 | 39.10 | 38.54 | 39.02 | 39.02 | 1.59% | 57,059 |
| Oct 10, 2025 | 39.06 | 39.06 | 38.39 | 38.41 | 38.41 | -1.66% | 57,917 |
| Oct 9, 2025 | 39.20 | 39.20 | 39.00 | 39.06 | 39.06 | -0.28% | 49,867 |
| Oct 8, 2025 | 39.09 | 39.22 | 39.07 | 39.17 | 39.17 | 0.23% | 23,444 |
| Oct 7, 2025 | 39.35 | 39.35 | 39.06 | 39.08 | 39.08 | -0.61% | 45,214 |
| Oct 6, 2025 | 39.41 | 39.42 | 39.31 | 39.32 | 39.32 | -0.33% | 41,265 |
| Oct 3, 2025 | 39.32 | 39.48 | 39.32 | 39.45 | 39.45 | 0.66% | 32,218 |
| Oct 2, 2025 | 39.25 | 39.26 | 39.10 | 39.19 | 39.19 | -0.10% | 33,640 |
| Oct 1, 2025 | 39.13 | 39.29 | 39.13 | 39.23 | 39.23 | 0.85% | 33,499 |
| Sep 30, 2025 | 38.65 | 38.91 | 38.65 | 38.90 | 38.90 | 0.39% | 21,979 |
| Sep 29, 2025 | 38.61 | 38.78 | 38.61 | 38.75 | 38.75 | -0.05% | 41,064 |
| Sep 26, 2025 | 38.60 | 38.77 | 38.60 | 38.77 | 38.77 | 0.99% | 17,293 |