Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada
· Delayed Price · Currency is CAD 65.94
-0.86 (-1.29%)
At close: Mar 6, 2026
TSX:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.50 | 66.50 | 65.75 | 65.94 | 65.94 | -1.29% | 301,845 |
| Mar 5, 2026 | 66.87 | 67.08 | 66.42 | 66.80 | 66.80 | -0.37% | 246,222 |
| Mar 4, 2026 | 66.95 | 67.19 | 66.72 | 67.05 | 67.05 | 0.28% | 198,998 |
| Mar 3, 2026 | 66.98 | 67.12 | 66.08 | 66.86 | 66.86 | -1.07% | 428,607 |
| Mar 2, 2026 | 67.00 | 67.71 | 66.83 | 67.58 | 67.58 | 0.75% | 319,271 |
| Feb 27, 2026 | 67.40 | 67.61 | 66.94 | 67.08 | 67.08 | -0.45% | 330,158 |
| Feb 26, 2026 | 67.13 | 67.50 | 66.89 | 67.38 | 67.38 | 0.37% | 230,436 |
| Feb 25, 2026 | 66.88 | 67.27 | 66.52 | 67.13 | 67.13 | 0.90% | 267,596 |
| Feb 24, 2026 | 66.55 | 66.63 | 66.20 | 66.53 | 66.53 | 0.05% | 217,888 |
| Feb 23, 2026 | 66.69 | 67.10 | 66.18 | 66.50 | 66.50 | -0.23% | 305,000 |
| Feb 20, 2026 | 66.40 | 66.65 | 66.12 | 66.65 | 66.65 | 0.26% | 250,644 |
| Feb 19, 2026 | 66.19 | 66.48 | 66.10 | 66.48 | 66.28 | 0.54% | 208,539 |
| Feb 18, 2026 | 65.90 | 66.20 | 65.79 | 66.12 | 65.92 | 0.67% | 210,858 |
| Feb 17, 2026 | 65.71 | 65.76 | 65.10 | 65.68 | 65.48 | -0.12% | 310,633 |
| Feb 13, 2026 | 65.09 | 65.76 | 64.78 | 65.76 | 65.56 | 1.28% | 339,998 |
| Feb 12, 2026 | 65.80 | 65.85 | 64.79 | 64.93 | 64.73 | -1.05% | 410,924 |
| Feb 11, 2026 | 65.92 | 66.05 | 65.55 | 65.62 | 65.42 | 0.14% | 238,706 |
| Feb 10, 2026 | 65.46 | 65.55 | 65.25 | 65.53 | 65.33 | 0.44% | 179,843 |
| Feb 9, 2026 | 64.84 | 65.29 | 64.79 | 65.24 | 65.04 | 0.62% | 241,706 |
| Feb 6, 2026 | 64.56 | 64.84 | 64.40 | 64.84 | 64.65 | 0.90% | 300,775 |
| Feb 5, 2026 | 64.12 | 64.48 | 63.90 | 64.26 | 64.07 | -0.22% | 292,624 |
| Feb 4, 2026 | 64.41 | 64.67 | 64.34 | 64.40 | 64.21 | 0.34% | 263,919 |
| Feb 3, 2026 | 63.88 | 64.26 | 63.60 | 64.18 | 63.99 | 0.91% | 296,062 |
| Feb 2, 2026 | 63.23 | 63.69 | 62.95 | 63.60 | 63.41 | 0.81% | 333,246 |
| Jan 30, 2026 | 63.41 | 63.60 | 62.55 | 63.09 | 62.90 | -0.82% | 427,279 |
| Jan 29, 2026 | 63.51 | 63.77 | 63.25 | 63.61 | 63.42 | 0.68% | 223,501 |
| Jan 28, 2026 | 63.48 | 63.60 | 62.93 | 63.18 | 62.99 | -0.33% | 254,597 |
| Jan 27, 2026 | 63.40 | 63.60 | 63.25 | 63.39 | 63.20 | 0.22% | 157,391 |
| Jan 26, 2026 | 63.71 | 63.71 | 63.15 | 63.25 | 63.06 | -0.17% | 232,343 |
| Jan 23, 2026 | 63.43 | 63.43 | 63.00 | 63.36 | 63.17 | 0.28% | 298,450 |
| Jan 22, 2026 | 63.34 | 63.50 | 63.05 | 63.18 | 62.99 | 0.07% | 216,650 |
| Jan 21, 2026 | 62.86 | 63.40 | 62.70 | 63.14 | 62.95 | 0.77% | 212,364 |
| Jan 20, 2026 | 63.29 | 63.29 | 62.50 | 62.65 | 62.46 | -1.10% | 284,993 |
| Jan 19, 2026 | 63.35 | 63.37 | 63.10 | 63.35 | 63.16 | -0.20% | 203,433 |
| Jan 16, 2026 | 63.47 | 63.66 | 63.35 | 63.48 | 63.29 | 0.05% | 193,559 |
| Jan 15, 2026 | 63.30 | 63.50 | 63.24 | 63.45 | 63.09 | 0.27% | 176,627 |
| Jan 14, 2026 | 62.75 | 63.34 | 62.73 | 63.28 | 62.92 | 0.89% | 182,945 |
| Jan 13, 2026 | 62.73 | 62.85 | 62.50 | 62.72 | 62.36 | 0.26% | 179,532 |
| Jan 12, 2026 | 62.51 | 62.60 | 62.28 | 62.56 | 62.20 | 0.08% | 215,266 |
| Jan 9, 2026 | 62.36 | 62.61 | 62.26 | 62.51 | 62.15 | 0.64% | 271,452 |
| Jan 8, 2026 | 61.74 | 62.23 | 61.66 | 62.11 | 61.76 | 0.66% | 219,271 |
| Jan 7, 2026 | 62.03 | 62.03 | 61.53 | 61.70 | 61.35 | -0.60% | 294,242 |
| Jan 6, 2026 | 62.60 | 62.85 | 61.98 | 62.07 | 61.72 | -0.70% | 394,937 |
| Jan 5, 2026 | 62.60 | 62.63 | 61.87 | 62.51 | 62.15 | 0.10% | 330,465 |
| Jan 2, 2026 | 62.25 | 62.53 | 61.88 | 62.45 | 62.09 | 0.77% | 268,494 |
| Dec 31, 2025 | 62.17 | 62.20 | 61.93 | 61.97 | 61.62 | -0.26% | 151,196 |
| Dec 30, 2025 | 62.22 | 62.29 | 62.07 | 62.13 | 61.78 | -0.06% | 142,089 |
| Dec 29, 2025 | 61.97 | 62.34 | 61.94 | 62.17 | 61.65 | 0.36% | 186,551 |
| Dec 24, 2025 | 62.05 | 62.15 | 61.86 | 61.95 | 61.43 | 0.02% | 115,057 |
| Dec 23, 2025 | 61.76 | 61.99 | 61.75 | 61.94 | 61.42 | 0.34% | 125,124 |
| Dec 22, 2025 | 61.73 | 61.83 | 61.42 | 61.73 | 61.21 | 0.26% | 168,212 |
| Dec 19, 2025 | 61.45 | 61.80 | 61.45 | 61.57 | 61.06 | 0.60% | 150,719 |
| Dec 18, 2025 | 61.24 | 61.45 | 61.11 | 61.20 | 60.69 | 0.33% | 120,282 |
| Dec 17, 2025 | 61.31 | 61.31 | 60.73 | 61.00 | 60.49 | -0.11% | 160,035 |
| Dec 16, 2025 | 61.53 | 61.54 | 61.07 | 61.07 | 60.56 | -1.02% | 173,030 |
| Dec 15, 2025 | 61.78 | 61.78 | 61.48 | 61.70 | 61.18 | 0.29% | 156,493 |
| Dec 12, 2025 | 61.59 | 61.69 | 61.35 | 61.52 | 61.01 | 0.05% | 115,342 |
| Dec 11, 2025 | 61.24 | 61.52 | 61.18 | 61.49 | 60.98 | 0.47% | 104,020 |
| Dec 10, 2025 | 61.01 | 61.34 | 60.92 | 61.20 | 60.69 | 0.44% | 153,053 |
| Dec 9, 2025 | 61.06 | 61.28 | 60.93 | 60.93 | 60.42 | -0.15% | 125,694 |
| Dec 8, 2025 | 61.23 | 61.23 | 60.93 | 61.02 | 60.51 | -0.20% | 133,309 |
| Dec 5, 2025 | 61.21 | 61.30 | 61.07 | 61.14 | 60.63 | -0.02% | 127,992 |
| Dec 4, 2025 | 60.66 | 61.31 | 60.66 | 61.15 | 60.64 | 1.14% | 111,941 |
| Dec 3, 2025 | 60.47 | 60.68 | 60.29 | 60.46 | 59.96 | 0.33% | 150,452 |
| Dec 2, 2025 | 60.43 | 60.44 | 60.09 | 60.26 | 59.76 | 0.05% | 145,637 |
| Dec 1, 2025 | 60.42 | 60.45 | 60.09 | 60.23 | 59.73 | -0.64% | 198,800 |
| Nov 28, 2025 | 60.39 | 60.70 | 60.15 | 60.62 | 59.95 | 0.45% | 100,391 |
| Nov 27, 2025 | 60.31 | 60.46 | 60.26 | 60.35 | 59.68 | 0.07% | 76,112 |
| Nov 26, 2025 | 60.20 | 60.34 | 60.17 | 60.31 | 59.63 | 0.34% | 102,990 |
| Nov 25, 2025 | 59.78 | 60.12 | 59.68 | 60.10 | 59.43 | 0.75% | 103,341 |
| Nov 24, 2025 | 59.80 | 59.80 | 59.30 | 59.65 | 58.99 | 0.13% | 144,395 |
| Nov 21, 2025 | 59.33 | 59.66 | 59.14 | 59.57 | 58.91 | 0.59% | 146,184 |
| Nov 20, 2025 | 59.79 | 59.96 | 59.12 | 59.22 | 58.56 | -0.49% | 132,735 |
| Nov 19, 2025 | 59.49 | 59.51 | 59.17 | 59.51 | 58.85 | 0.12% | 138,344 |
| Nov 18, 2025 | 59.08 | 59.54 | 58.94 | 59.44 | 58.78 | - | 168,253 |
| Nov 17, 2025 | 59.61 | 59.77 | 59.25 | 59.44 | 58.78 | -0.17% | 176,504 |
| Nov 14, 2025 | 59.01 | 59.58 | 58.73 | 59.54 | 58.88 | 0.30% | 143,181 |
| Nov 13, 2025 | 59.79 | 60.03 | 59.12 | 59.36 | 58.70 | -0.82% | 155,616 |
| Nov 12, 2025 | 59.39 | 59.90 | 59.31 | 59.85 | 59.18 | 1.01% | 137,286 |
| Nov 11, 2025 | 59.00 | 59.35 | 58.95 | 59.25 | 58.59 | 0.51% | 163,679 |
| Nov 10, 2025 | 58.70 | 58.98 | 58.55 | 58.95 | 58.29 | 0.80% | 144,392 |
| Nov 7, 2025 | 58.18 | 58.48 | 57.92 | 58.48 | 57.83 | 0.21% | 168,804 |
| Nov 6, 2025 | 58.26 | 58.48 | 58.12 | 58.36 | 57.71 | 0.29% | 124,501 |
| Nov 5, 2025 | 58.00 | 58.35 | 57.95 | 58.19 | 57.54 | 0.69% | 143,441 |
| Nov 4, 2025 | 57.93 | 58.01 | 57.65 | 57.79 | 57.15 | -0.74% | 156,305 |
| Nov 3, 2025 | 58.10 | 58.25 | 57.81 | 58.22 | 57.57 | 0.24% | 140,819 |
| Oct 31, 2025 | 58.02 | 58.16 | 57.83 | 58.08 | 57.27 | 0.36% | 152,398 |
| Oct 30, 2025 | 57.79 | 58.14 | 57.79 | 57.87 | 57.06 | -0.07% | 119,666 |
| Oct 29, 2025 | 58.29 | 58.30 | 57.74 | 57.91 | 57.10 | -0.69% | 246,201 |
| Oct 28, 2025 | 58.37 | 58.43 | 58.14 | 58.32 | 57.50 | -0.06% | 97,074 |
| Oct 27, 2025 | 58.25 | 58.35 | 58.02 | 58.35 | 57.54 | 0.45% | 133,153 |
| Oct 24, 2025 | 58.26 | 58.26 | 58.01 | 58.09 | 57.28 | 0.26% | 121,750 |
| Oct 23, 2025 | 57.99 | 58.15 | 57.93 | 57.94 | 57.13 | 0.36% | 113,988 |
| Oct 22, 2025 | 57.59 | 57.82 | 57.50 | 57.73 | 56.93 | 0.30% | 124,957 |
| Oct 21, 2025 | 57.75 | 57.75 | 57.46 | 57.56 | 56.76 | -0.36% | 99,155 |
| Oct 20, 2025 | 57.63 | 57.87 | 57.63 | 57.77 | 56.97 | 0.64% | 90,982 |
| Oct 17, 2025 | 57.34 | 57.60 | 57.32 | 57.40 | 56.60 | -0.26% | 114,652 |
| Oct 16, 2025 | 58.25 | 58.28 | 57.39 | 57.55 | 56.75 | -1.13% | 160,587 |
| Oct 15, 2025 | 58.06 | 58.49 | 58.04 | 58.21 | 57.40 | 0.45% | 154,052 |
| Oct 14, 2025 | 57.55 | 58.07 | 57.36 | 57.95 | 57.14 | 0.85% | 194,196 |