Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada
· Delayed Price · Currency is CAD 61.14
-0.01 (-0.02%)
At close: Dec 5, 2025
TSX:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.21 | 61.30 | 61.07 | 61.14 | 61.14 | -0.02% | 127,992 |
| Dec 4, 2025 | 60.66 | 61.31 | 60.66 | 61.15 | 61.15 | 1.14% | 111,941 |
| Dec 3, 2025 | 60.47 | 60.68 | 60.29 | 60.46 | 60.46 | 0.33% | 150,452 |
| Dec 2, 2025 | 60.43 | 60.44 | 60.09 | 60.26 | 60.26 | 0.05% | 145,637 |
| Dec 1, 2025 | 60.42 | 60.45 | 60.09 | 60.23 | 60.23 | -0.64% | 198,800 |
| Nov 28, 2025 | 60.39 | 60.70 | 60.15 | 60.62 | 60.45 | 0.45% | 100,391 |
| Nov 27, 2025 | 60.31 | 60.46 | 60.26 | 60.35 | 60.18 | 0.07% | 76,112 |
| Nov 26, 2025 | 60.20 | 60.34 | 60.17 | 60.31 | 60.14 | 0.34% | 102,990 |
| Nov 25, 2025 | 59.78 | 60.12 | 59.68 | 60.10 | 59.93 | 0.75% | 103,341 |
| Nov 24, 2025 | 59.80 | 59.80 | 59.30 | 59.65 | 59.48 | 0.13% | 144,395 |
| Nov 21, 2025 | 59.33 | 59.66 | 59.14 | 59.57 | 59.40 | 0.59% | 146,184 |
| Nov 20, 2025 | 59.79 | 59.96 | 59.12 | 59.22 | 59.05 | -0.49% | 132,735 |
| Nov 19, 2025 | 59.49 | 59.51 | 59.17 | 59.51 | 59.34 | 0.12% | 138,344 |
| Nov 18, 2025 | 59.08 | 59.54 | 58.94 | 59.44 | 59.27 | - | 168,253 |
| Nov 17, 2025 | 59.61 | 59.77 | 59.25 | 59.44 | 59.27 | -0.17% | 176,504 |
| Nov 14, 2025 | 59.01 | 59.58 | 58.73 | 59.54 | 59.37 | 0.30% | 143,181 |
| Nov 13, 2025 | 59.79 | 60.03 | 59.12 | 59.36 | 59.19 | -0.82% | 155,616 |
| Nov 12, 2025 | 59.39 | 59.90 | 59.31 | 59.85 | 59.68 | 1.01% | 137,286 |
| Nov 11, 2025 | 59.00 | 59.35 | 58.95 | 59.25 | 59.08 | 0.51% | 163,679 |
| Nov 10, 2025 | 58.70 | 58.98 | 58.55 | 58.95 | 58.79 | 0.80% | 144,392 |
| Nov 7, 2025 | 58.18 | 58.48 | 57.92 | 58.48 | 58.32 | 0.21% | 168,804 |
| Nov 6, 2025 | 58.26 | 58.48 | 58.12 | 58.36 | 58.20 | 0.29% | 124,501 |
| Nov 5, 2025 | 58.00 | 58.35 | 57.95 | 58.19 | 58.03 | 0.69% | 143,441 |
| Nov 4, 2025 | 57.93 | 58.01 | 57.65 | 57.79 | 57.63 | -0.74% | 156,305 |
| Nov 3, 2025 | 58.10 | 58.25 | 57.81 | 58.22 | 58.06 | 0.24% | 140,819 |
| Oct 31, 2025 | 58.02 | 58.16 | 57.83 | 58.08 | 57.75 | 0.36% | 152,398 |
| Oct 30, 2025 | 57.79 | 58.14 | 57.79 | 57.87 | 57.55 | -0.07% | 119,666 |
| Oct 29, 2025 | 58.29 | 58.30 | 57.74 | 57.91 | 57.59 | -0.69% | 246,201 |
| Oct 28, 2025 | 58.37 | 58.43 | 58.14 | 58.32 | 57.99 | -0.06% | 97,074 |
| Oct 27, 2025 | 58.25 | 58.35 | 58.02 | 58.35 | 58.02 | 0.45% | 133,153 |
| Oct 24, 2025 | 58.26 | 58.26 | 58.01 | 58.09 | 57.76 | 0.26% | 121,750 |
| Oct 23, 2025 | 57.99 | 58.15 | 57.93 | 57.94 | 57.62 | 0.36% | 113,988 |
| Oct 22, 2025 | 57.59 | 57.82 | 57.50 | 57.73 | 57.41 | 0.30% | 124,957 |
| Oct 21, 2025 | 57.75 | 57.75 | 57.46 | 57.56 | 57.24 | -0.36% | 99,155 |
| Oct 20, 2025 | 57.63 | 57.87 | 57.63 | 57.77 | 57.45 | 0.64% | 90,982 |
| Oct 17, 2025 | 57.34 | 57.60 | 57.32 | 57.40 | 57.08 | -0.26% | 114,652 |
| Oct 16, 2025 | 58.25 | 58.28 | 57.39 | 57.55 | 57.23 | -1.13% | 160,587 |
| Oct 15, 2025 | 58.06 | 58.49 | 58.04 | 58.21 | 57.88 | 0.45% | 154,052 |
| Oct 14, 2025 | 57.55 | 58.07 | 57.36 | 57.95 | 57.63 | 0.85% | 194,196 |
| Oct 10, 2025 | 58.08 | 58.10 | 57.44 | 57.46 | 57.14 | -0.95% | 266,563 |
| Oct 9, 2025 | 58.26 | 58.26 | 57.92 | 58.01 | 57.68 | -0.24% | 109,770 |
| Oct 8, 2025 | 58.64 | 58.64 | 57.96 | 58.15 | 57.82 | -0.39% | 165,193 |
| Oct 7, 2025 | 58.72 | 58.72 | 58.29 | 58.38 | 58.05 | -0.30% | 172,192 |
| Oct 6, 2025 | 58.70 | 58.70 | 58.18 | 58.55 | 58.22 | 0.24% | 148,843 |
| Oct 3, 2025 | 58.01 | 58.50 | 57.99 | 58.41 | 58.08 | 0.79% | 117,174 |
| Oct 2, 2025 | 57.99 | 57.99 | 57.72 | 57.95 | 57.63 | 0.09% | 113,516 |
| Oct 1, 2025 | 57.85 | 58.11 | 57.85 | 57.90 | 57.58 | -0.19% | 148,827 |
| Sep 30, 2025 | 57.84 | 58.01 | 57.70 | 58.01 | 57.54 | 0.26% | 154,169 |
| Sep 29, 2025 | 57.81 | 57.93 | 57.69 | 57.86 | 57.39 | 0.12% | 174,117 |
| Sep 26, 2025 | 57.71 | 57.95 | 57.71 | 57.79 | 57.32 | 0.23% | 118,968 |
| Sep 25, 2025 | 57.45 | 57.69 | 57.35 | 57.66 | 57.19 | 0.10% | 113,128 |
| Sep 24, 2025 | 57.56 | 57.80 | 57.53 | 57.60 | 57.14 | 0.42% | 141,864 |
| Sep 23, 2025 | 57.46 | 57.64 | 57.29 | 57.36 | 56.90 | 0.17% | 170,288 |
| Sep 22, 2025 | 57.01 | 57.37 | 56.84 | 57.26 | 56.80 | 0.54% | 178,265 |
| Sep 19, 2025 | 58.00 | 58.00 | 56.76 | 56.95 | 56.49 | 0.25% | 218,693 |
| Sep 18, 2025 | 56.79 | 56.93 | 56.65 | 56.81 | 56.35 | 0.19% | 113,066 |
| Sep 17, 2025 | 56.61 | 56.91 | 56.61 | 56.70 | 56.24 | 0.14% | 180,329 |
| Sep 16, 2025 | 56.57 | 56.70 | 56.38 | 56.62 | 56.16 | 0.11% | 142,972 |
| Sep 15, 2025 | 56.46 | 56.56 | 56.25 | 56.56 | 56.10 | 0.34% | 148,515 |
| Sep 12, 2025 | 56.50 | 56.51 | 56.33 | 56.37 | 55.92 | -0.07% | 106,688 |
| Sep 11, 2025 | 56.25 | 56.45 | 56.22 | 56.41 | 55.96 | 0.39% | 126,314 |
| Sep 10, 2025 | 55.95 | 56.19 | 55.90 | 56.19 | 55.74 | 0.61% | 172,309 |
| Sep 9, 2025 | 55.70 | 56.02 | 55.61 | 55.85 | 55.40 | 0.49% | 113,515 |
| Sep 8, 2025 | 55.67 | 55.67 | 55.35 | 55.58 | 55.13 | -0.07% | 157,661 |
| Sep 5, 2025 | 55.80 | 55.82 | 55.39 | 55.62 | 55.17 | -0.13% | 163,293 |
| Sep 4, 2025 | 55.61 | 55.74 | 55.51 | 55.69 | 55.24 | 0.38% | 84,055 |
| Sep 3, 2025 | 55.37 | 55.48 | 55.26 | 55.48 | 55.03 | 0.33% | 124,774 |
| Sep 2, 2025 | 55.42 | 55.42 | 54.94 | 55.30 | 54.85 | -0.36% | 149,824 |
| Aug 29, 2025 | 55.30 | 55.59 | 55.25 | 55.50 | 54.82 | 0.33% | 132,737 |
| Aug 28, 2025 | 55.77 | 55.79 | 55.05 | 55.32 | 54.64 | -0.18% | 135,561 |
| Aug 27, 2025 | 55.00 | 55.59 | 54.95 | 55.42 | 54.74 | 1.06% | 119,749 |
| Aug 26, 2025 | 54.47 | 54.84 | 54.42 | 54.84 | 54.17 | 0.77% | 102,507 |
| Aug 25, 2025 | 54.70 | 54.70 | 54.32 | 54.42 | 53.75 | -0.46% | 146,583 |
| Aug 22, 2025 | 54.49 | 54.71 | 54.49 | 54.67 | 54.00 | 0.66% | 108,780 |
| Aug 21, 2025 | 54.07 | 54.39 | 54.05 | 54.31 | 53.64 | 0.39% | 77,311 |
| Aug 20, 2025 | 54.01 | 54.19 | 54.00 | 54.10 | 53.44 | 0.37% | 136,831 |
| Aug 19, 2025 | 53.86 | 54.02 | 53.80 | 53.90 | 53.24 | 0.19% | 87,697 |
| Aug 18, 2025 | 53.85 | 53.86 | 53.70 | 53.80 | 53.14 | -0.17% | 124,108 |
| Aug 15, 2025 | 53.99 | 54.01 | 53.81 | 53.89 | 53.23 | -0.09% | 123,572 |
| Aug 14, 2025 | 53.62 | 53.94 | 53.54 | 53.94 | 53.28 | 0.58% | 86,915 |
| Aug 13, 2025 | 53.34 | 53.67 | 53.34 | 53.63 | 52.97 | 0.75% | 100,703 |
| Aug 12, 2025 | 53.12 | 53.32 | 53.09 | 53.23 | 52.58 | 0.43% | 114,410 |
| Aug 11, 2025 | 52.94 | 53.16 | 52.91 | 53.00 | 52.35 | 0.19% | 113,635 |
| Aug 8, 2025 | 53.08 | 53.09 | 52.85 | 52.90 | 52.25 | 0.04% | 98,981 |
| Aug 7, 2025 | 53.23 | 53.25 | 52.81 | 52.88 | 52.23 | -0.47% | 126,892 |
| Aug 6, 2025 | 53.23 | 53.26 | 52.98 | 53.13 | 52.48 | 0.28% | 118,471 |
| Aug 5, 2025 | 52.90 | 53.15 | 52.83 | 52.98 | 52.33 | 0.86% | 130,456 |
| Aug 1, 2025 | 52.57 | 52.59 | 52.19 | 52.53 | 51.89 | -0.91% | 187,446 |
| Jul 31, 2025 | 53.03 | 53.18 | 52.87 | 53.01 | 52.20 | -0.21% | 134,902 |
| Jul 30, 2025 | 53.27 | 53.32 | 52.99 | 53.12 | 52.31 | -0.07% | 168,211 |
| Jul 29, 2025 | 53.14 | 53.22 | 53.04 | 53.16 | 52.35 | 0.12% | 95,883 |
| Jul 28, 2025 | 53.27 | 53.27 | 53.00 | 53.09 | 52.28 | -0.21% | 141,067 |
| Jul 25, 2025 | 53.19 | 53.23 | 53.00 | 53.20 | 52.39 | 0.23% | 113,866 |
| Jul 24, 2025 | 53.10 | 53.27 | 53.01 | 53.08 | 52.27 | -0.08% | 91,068 |
| Jul 23, 2025 | 53.01 | 53.23 | 53.01 | 53.12 | 52.31 | 0.53% | 104,289 |
| Jul 22, 2025 | 52.66 | 52.87 | 52.66 | 52.84 | 52.04 | 0.42% | 110,185 |
| Jul 21, 2025 | 52.80 | 52.85 | 52.61 | 52.62 | 51.82 | -0.23% | 118,864 |
| Jul 18, 2025 | 52.94 | 52.94 | 52.68 | 52.74 | 51.94 | -0.11% | 96,920 |
| Jul 17, 2025 | 52.48 | 52.86 | 52.40 | 52.80 | 52.00 | 0.57% | 102,281 |
| Jul 16, 2025 | 52.47 | 52.54 | 52.17 | 52.50 | 51.70 | 0.06% | 124,228 |