Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (TSX:VIDY)
Canada
· Delayed Price · Currency is CAD 38.70
+0.26 (0.68%)
Aug 15, 2025, 3:59 PM EDT
TSX:VIDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.62 | 38.70 | 38.61 | 38.70 | 38.70 | 0.68% | 26,550 |
| Aug 14, 2025 | 38.23 | 38.44 | 38.23 | 38.44 | 38.44 | 0.37% | 19,936 |
| Aug 13, 2025 | 38.15 | 38.30 | 38.14 | 38.30 | 38.30 | 0.39% | 33,200 |
| Aug 12, 2025 | 37.84 | 38.15 | 37.84 | 38.15 | 38.15 | 1.17% | 52,300 |
| Aug 11, 2025 | 37.68 | 37.77 | 37.65 | 37.71 | 37.71 | 0.08% | 27,000 |
| Aug 8, 2025 | 37.51 | 37.71 | 37.51 | 37.68 | 37.68 | 0.64% | 27,700 |
| Aug 7, 2025 | 37.42 | 37.44 | 37.33 | 37.44 | 37.44 | 0.75% | 59,100 |
| Aug 6, 2025 | 37.04 | 37.21 | 36.98 | 37.16 | 37.16 | 0.62% | 50,803 |
| Aug 5, 2025 | 36.93 | 36.97 | 36.79 | 36.93 | 36.93 | 1.43% | 52,739 |
| Aug 1, 2025 | 36.34 | 36.41 | 36.12 | 36.41 | 36.41 | -0.52% | 33,300 |
| Jul 31, 2025 | 36.66 | 36.73 | 36.57 | 36.60 | 36.60 | -0.57% | 45,200 |
| Jul 30, 2025 | 36.99 | 36.99 | 36.65 | 36.81 | 36.81 | -0.30% | 38,300 |
| Jul 29, 2025 | 36.86 | 36.93 | 36.81 | 36.92 | 36.92 | 0.49% | 27,544 |
| Jul 28, 2025 | 37.16 | 37.16 | 36.65 | 36.74 | 36.74 | -1.40% | 52,500 |
| Jul 25, 2025 | 37.01 | 37.27 | 37.01 | 37.26 | 37.26 | 0.22% | 37,142 |
| Jul 24, 2025 | 37.14 | 37.27 | 37.14 | 37.18 | 37.18 | -0.13% | 45,300 |
| Jul 23, 2025 | 36.65 | 37.24 | 36.65 | 37.23 | 37.23 | 2.22% | 73,700 |
| Jul 22, 2025 | 36.32 | 36.45 | 36.29 | 36.42 | 36.42 | 0.19% | 34,700 |
| Jul 21, 2025 | 36.23 | 36.47 | 36.20 | 36.35 | 36.35 | 0.41% | 32,200 |
| Jul 18, 2025 | 36.31 | 36.33 | 36.16 | 36.20 | 36.20 | -0.30% | 31,323 |
| Jul 17, 2025 | 36.11 | 36.31 | 36.09 | 36.31 | 36.31 | 0.39% | 31,739 |
| Jul 16, 2025 | 36.05 | 36.17 | 35.99 | 36.17 | 36.17 | 0.17% | 60,043 |
| Jul 15, 2025 | 36.55 | 36.55 | 36.08 | 36.11 | 36.11 | -1.12% | 61,900 |
| Jul 14, 2025 | 36.35 | 36.52 | 36.28 | 36.52 | 36.52 | 0.27% | 40,500 |
| Jul 11, 2025 | 36.53 | 36.53 | 36.35 | 36.42 | 36.42 | -0.63% | 51,531 |
| Jul 10, 2025 | 36.74 | 36.74 | 36.53 | 36.65 | 36.65 | -0.22% | 40,231 |
| Jul 9, 2025 | 36.57 | 36.74 | 36.53 | 36.73 | 36.73 | 0.88% | 24,716 |
| Jul 8, 2025 | 36.09 | 36.42 | 36.09 | 36.41 | 36.41 | 1.03% | 33,400 |
| Jul 7, 2025 | 36.23 | 36.23 | 36.01 | 36.04 | 36.04 | -0.44% | 60,500 |
| Jul 4, 2025 | 36.13 | 36.28 | 36.12 | 36.20 | 36.20 | -0.79% | 20,630 |
| Jul 3, 2025 | 36.23 | 36.49 | 36.21 | 36.49 | 36.49 | 0.55% | 97,922 |
| Jul 2, 2025 | 36.15 | 36.29 | 36.11 | 36.29 | 36.29 | 0.33% | 36,700 |
| Jun 30, 2025 | 36.13 | 36.19 | 36.01 | 36.17 | 36.17 | -0.47% | 66,842 |
| Jun 27, 2025 | 36.11 | 36.38 | 36.05 | 36.34 | 36.34 | 1.00% | 56,700 |
| Jun 26, 2025 | 35.86 | 35.98 | 35.82 | 35.98 | 35.98 | 0.39% | 39,023 |
| Jun 25, 2025 | 35.71 | 35.87 | 35.71 | 35.84 | 35.84 | -0.58% | 67,900 |
| Jun 24, 2025 | 35.84 | 36.07 | 35.82 | 36.05 | 36.05 | 0.98% | 36,746 |
| Jun 23, 2025 | 35.40 | 35.72 | 35.28 | 35.70 | 35.70 | 0.68% | 45,510 |
| Jun 20, 2025 | 35.83 | 35.83 | 35.44 | 35.46 | 35.46 | -2.45% | 81,510 |
| Jun 19, 2025 | 35.93 | 36.35 | 35.92 | 36.35 | 35.86 | 0.72% | 62,500 |
| Jun 18, 2025 | 35.91 | 36.12 | 35.85 | 36.09 | 35.60 | 0.78% | 57,331 |
| Jun 17, 2025 | 35.90 | 35.93 | 35.76 | 35.81 | 35.32 | -1.00% | 49,300 |
| Jun 16, 2025 | 36.27 | 36.35 | 36.14 | 36.17 | 35.68 | 0.47% | 199,500 |
| Jun 13, 2025 | 36.11 | 36.14 | 35.97 | 36.00 | 35.51 | -1.37% | 103,800 |
| Jun 12, 2025 | 36.30 | 36.51 | 36.30 | 36.50 | 36.00 | 0.41% | 103,800 |
| Jun 11, 2025 | 36.36 | 36.44 | 36.31 | 36.35 | 35.86 | -0.08% | 69,500 |
| Jun 10, 2025 | 36.70 | 36.70 | 36.33 | 36.38 | 35.89 | -0.05% | 52,708 |
| Jun 9, 2025 | 36.31 | 36.49 | 36.30 | 36.40 | 35.91 | -0.05% | 77,200 |
| Jun 6, 2025 | 36.40 | 36.42 | 36.30 | 36.42 | 35.92 | 0.44% | 28,100 |
| Jun 5, 2025 | 36.25 | 36.33 | 36.18 | 36.26 | 35.77 | -0.08% | 145,500 |