Vanguard FTSE Canadian High Dividend Yield Index ETF (TSX:VDY)
Canada
· Delayed Price · Currency is CAD 69.93
+0.61 (0.88%)
Apr 28, 2026, 3:59 PM EST
TSX:VDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.57 | 70.17 | 69.57 | 69.93 | 69.93 | 0.88% | 165,874 |
| Apr 27, 2026 | 69.22 | 69.42 | 69.14 | 69.32 | 69.32 | 0.20% | 202,404 |
| Apr 24, 2026 | 69.18 | 69.27 | 68.83 | 69.18 | 69.18 | 0.01% | 213,919 |
| Apr 23, 2026 | 68.60 | 69.20 | 68.55 | 69.17 | 69.17 | 0.85% | 153,556 |
| Apr 22, 2026 | 68.92 | 68.99 | 68.49 | 68.59 | 68.59 | -0.07% | 161,080 |
| Apr 21, 2026 | 68.99 | 69.15 | 68.59 | 68.63 | 68.63 | -0.35% | 202,653 |
| Apr 20, 2026 | 68.83 | 69.14 | 68.71 | 68.87 | 68.87 | 0.10% | 211,021 |
| Apr 17, 2026 | 68.67 | 68.80 | 68.19 | 68.80 | 68.80 | -0.38% | 359,830 |
| Apr 16, 2026 | 69.31 | 69.39 | 68.90 | 69.06 | 68.87 | -0.07% | 274,666 |
| Apr 15, 2026 | 69.05 | 69.20 | 68.99 | 69.11 | 68.92 | 0.20% | 225,943 |
| Apr 14, 2026 | 68.94 | 68.99 | 68.42 | 68.97 | 68.78 | -0.01% | 284,689 |
| Apr 13, 2026 | 68.75 | 69.04 | 68.56 | 68.98 | 68.79 | 0.39% | 263,874 |
| Apr 10, 2026 | 68.30 | 68.80 | 68.30 | 68.71 | 68.52 | 0.72% | 177,790 |
| Apr 9, 2026 | 68.29 | 68.62 | 68.10 | 68.22 | 68.03 | 0.03% | 201,225 |
| Apr 8, 2026 | 68.06 | 68.22 | 67.42 | 68.20 | 68.01 | 0.21% | 341,912 |
| Apr 7, 2026 | 67.77 | 68.20 | 67.70 | 68.06 | 67.87 | 0.53% | 201,537 |
| Apr 6, 2026 | 67.45 | 67.75 | 67.38 | 67.70 | 67.51 | 0.37% | 178,721 |
| Apr 2, 2026 | 67.00 | 67.46 | 66.88 | 67.45 | 67.26 | 0.88% | 166,531 |
| Apr 1, 2026 | 67.15 | 67.26 | 66.66 | 66.86 | 66.68 | -0.25% | 176,292 |
| Mar 31, 2026 | 66.71 | 67.19 | 66.48 | 67.03 | 66.85 | 1.12% | 167,141 |
| Mar 30, 2026 | 66.73 | 67.19 | 66.04 | 66.29 | 66.11 | 0.02% | 182,589 |
| Mar 27, 2026 | 66.20 | 66.55 | 66.07 | 66.28 | 66.10 | -0.03% | 135,676 |
| Mar 26, 2026 | 66.73 | 67.16 | 66.29 | 66.30 | 66.12 | -0.88% | 140,830 |
| Mar 25, 2026 | 66.84 | 66.98 | 66.55 | 66.89 | 66.71 | 0.81% | 121,204 |
| Mar 24, 2026 | 65.75 | 66.85 | 65.53 | 66.35 | 66.17 | 0.65% | 147,437 |
| Mar 23, 2026 | 65.69 | 66.18 | 65.23 | 65.92 | 65.74 | 0.95% | 262,538 |
| Mar 20, 2026 | 65.89 | 66.03 | 65.13 | 65.30 | 65.12 | -1.40% | 182,603 |
| Mar 19, 2026 | 66.17 | 66.45 | 65.91 | 66.23 | 65.87 | -0.32% | 195,423 |
| Mar 18, 2026 | 66.71 | 66.97 | 66.41 | 66.44 | 66.08 | -0.75% | 167,926 |
| Mar 17, 2026 | 67.16 | 67.29 | 66.91 | 66.94 | 66.58 | 0.39% | 178,264 |
| Mar 16, 2026 | 66.12 | 66.83 | 66.05 | 66.68 | 66.32 | 1.03% | 197,178 |
| Mar 13, 2026 | 66.14 | 66.55 | 65.91 | 66.00 | 65.65 | - | 241,715 |
| Mar 12, 2026 | 66.23 | 66.30 | 65.96 | 66.00 | 65.65 | -0.27% | 347,482 |
| Mar 11, 2026 | 65.95 | 66.46 | 65.91 | 66.18 | 65.82 | 0.32% | 193,227 |
| Mar 10, 2026 | 65.71 | 66.33 | 65.64 | 65.97 | 65.62 | 0.47% | 221,512 |
| Mar 9, 2026 | 65.33 | 65.81 | 64.93 | 65.66 | 65.31 | -0.42% | 480,370 |
| Mar 6, 2026 | 66.50 | 66.50 | 65.75 | 65.94 | 65.59 | -1.29% | 301,845 |
| Mar 5, 2026 | 66.87 | 67.08 | 66.42 | 66.80 | 66.44 | -0.37% | 246,222 |
| Mar 4, 2026 | 66.95 | 67.19 | 66.72 | 67.05 | 66.69 | 0.28% | 198,998 |
| Mar 3, 2026 | 66.98 | 67.12 | 66.08 | 66.86 | 66.50 | -1.07% | 428,607 |
| Mar 2, 2026 | 67.00 | 67.71 | 66.83 | 67.58 | 67.22 | 0.75% | 324,371 |
| Feb 27, 2026 | 67.40 | 67.61 | 66.94 | 67.08 | 66.72 | -0.45% | 330,158 |
| Feb 26, 2026 | 67.13 | 67.50 | 66.89 | 67.38 | 67.02 | 0.37% | 230,436 |
| Feb 25, 2026 | 66.88 | 67.27 | 66.52 | 67.13 | 66.77 | 0.90% | 267,596 |
| Feb 24, 2026 | 66.55 | 66.63 | 66.20 | 66.53 | 66.17 | 0.05% | 217,888 |
| Feb 23, 2026 | 66.69 | 67.10 | 66.18 | 66.50 | 66.14 | -0.23% | 305,000 |
| Feb 20, 2026 | 66.40 | 66.65 | 66.12 | 66.65 | 66.29 | 0.26% | 250,644 |
| Feb 19, 2026 | 66.19 | 66.48 | 66.10 | 66.48 | 65.92 | 0.54% | 208,539 |
| Feb 18, 2026 | 65.90 | 66.20 | 65.79 | 66.12 | 65.57 | 0.67% | 210,858 |
| Feb 17, 2026 | 65.71 | 65.76 | 65.10 | 65.68 | 65.13 | -0.12% | 310,633 |
| Feb 13, 2026 | 65.09 | 65.76 | 64.78 | 65.76 | 65.21 | 1.28% | 339,998 |
| Feb 12, 2026 | 65.80 | 65.85 | 64.79 | 64.93 | 64.39 | -1.05% | 410,924 |
| Feb 11, 2026 | 65.92 | 66.05 | 65.55 | 65.62 | 65.07 | 0.14% | 238,706 |
| Feb 10, 2026 | 65.46 | 65.55 | 65.25 | 65.53 | 64.98 | 0.44% | 179,843 |
| Feb 9, 2026 | 64.84 | 65.29 | 64.79 | 65.24 | 64.69 | 0.62% | 241,706 |
| Feb 6, 2026 | 64.56 | 64.84 | 64.40 | 64.84 | 64.30 | 0.90% | 300,775 |
| Feb 5, 2026 | 64.12 | 64.48 | 63.90 | 64.26 | 63.72 | -0.22% | 292,624 |
| Feb 4, 2026 | 64.41 | 64.67 | 64.34 | 64.40 | 63.86 | 0.34% | 263,919 |
| Feb 3, 2026 | 63.88 | 64.26 | 63.60 | 64.18 | 63.64 | 0.91% | 296,062 |
| Feb 2, 2026 | 63.23 | 63.69 | 62.95 | 63.60 | 63.07 | 0.81% | 333,246 |
| Jan 30, 2026 | 63.41 | 63.60 | 62.55 | 63.09 | 62.56 | -0.82% | 427,279 |
| Jan 29, 2026 | 63.51 | 63.77 | 63.25 | 63.61 | 63.08 | 0.68% | 223,501 |
| Jan 28, 2026 | 63.48 | 63.60 | 62.93 | 63.18 | 62.65 | -0.33% | 254,597 |
| Jan 27, 2026 | 63.40 | 63.60 | 63.25 | 63.39 | 62.86 | 0.22% | 157,391 |
| Jan 26, 2026 | 63.71 | 63.71 | 63.15 | 63.25 | 62.72 | -0.17% | 232,343 |
| Jan 23, 2026 | 63.43 | 63.43 | 63.00 | 63.36 | 62.83 | 0.28% | 298,450 |
| Jan 22, 2026 | 63.34 | 63.50 | 63.05 | 63.18 | 62.65 | 0.07% | 216,650 |
| Jan 21, 2026 | 62.86 | 63.40 | 62.70 | 63.14 | 62.61 | 0.77% | 212,364 |
| Jan 20, 2026 | 63.29 | 63.29 | 62.50 | 62.65 | 62.13 | -1.10% | 284,993 |
| Jan 19, 2026 | 63.35 | 63.37 | 63.10 | 63.35 | 62.82 | -0.20% | 203,433 |
| Jan 16, 2026 | 63.47 | 63.66 | 63.35 | 63.48 | 62.95 | 0.05% | 193,559 |
| Jan 15, 2026 | 63.30 | 63.50 | 63.24 | 63.45 | 62.75 | 0.27% | 176,627 |
| Jan 14, 2026 | 62.75 | 63.34 | 62.73 | 63.28 | 62.58 | 0.89% | 182,945 |
| Jan 13, 2026 | 62.73 | 62.85 | 62.50 | 62.72 | 62.03 | 0.26% | 179,532 |
| Jan 12, 2026 | 62.51 | 62.60 | 62.28 | 62.56 | 61.87 | 0.08% | 215,266 |
| Jan 9, 2026 | 62.36 | 62.61 | 62.26 | 62.51 | 61.82 | 0.64% | 271,452 |
| Jan 8, 2026 | 61.74 | 62.23 | 61.66 | 62.11 | 61.42 | 0.66% | 219,271 |
| Jan 7, 2026 | 62.03 | 62.03 | 61.53 | 61.70 | 61.02 | -0.60% | 294,242 |
| Jan 6, 2026 | 62.60 | 62.85 | 61.98 | 62.07 | 61.39 | -0.70% | 394,937 |
| Jan 5, 2026 | 62.60 | 62.63 | 61.87 | 62.51 | 61.82 | 0.10% | 330,465 |
| Jan 2, 2026 | 62.25 | 62.53 | 61.88 | 62.45 | 61.76 | 0.77% | 268,494 |
| Dec 31, 2025 | 62.17 | 62.20 | 61.93 | 61.97 | 61.29 | -0.26% | 151,196 |
| Dec 30, 2025 | 62.22 | 62.29 | 62.07 | 62.13 | 61.44 | -0.06% | 142,089 |
| Dec 29, 2025 | 61.97 | 62.34 | 61.94 | 62.17 | 61.32 | 0.36% | 186,551 |
| Dec 24, 2025 | 62.05 | 62.15 | 61.86 | 61.95 | 61.10 | 0.02% | 115,057 |
| Dec 23, 2025 | 61.76 | 61.99 | 61.75 | 61.94 | 61.09 | 0.34% | 125,124 |
| Dec 22, 2025 | 61.73 | 61.83 | 61.42 | 61.73 | 60.89 | 0.26% | 168,212 |
| Dec 19, 2025 | 61.45 | 61.80 | 61.45 | 61.57 | 60.73 | 0.60% | 150,719 |
| Dec 18, 2025 | 61.24 | 61.45 | 61.11 | 61.20 | 60.36 | 0.33% | 120,282 |
| Dec 17, 2025 | 61.31 | 61.31 | 60.73 | 61.00 | 60.17 | -0.11% | 160,035 |
| Dec 16, 2025 | 61.53 | 61.54 | 61.07 | 61.07 | 60.23 | -1.02% | 173,030 |
| Dec 15, 2025 | 61.78 | 61.78 | 61.48 | 61.70 | 60.86 | 0.29% | 156,493 |
| Dec 12, 2025 | 61.59 | 61.69 | 61.35 | 61.52 | 60.68 | 0.05% | 115,342 |
| Dec 11, 2025 | 61.24 | 61.52 | 61.18 | 61.49 | 60.65 | 0.47% | 104,020 |
| Dec 10, 2025 | 61.01 | 61.34 | 60.92 | 61.20 | 60.36 | 0.44% | 153,053 |
| Dec 9, 2025 | 61.06 | 61.28 | 60.93 | 60.93 | 60.10 | -0.15% | 125,694 |
| Dec 8, 2025 | 61.23 | 61.23 | 60.93 | 61.02 | 60.19 | -0.20% | 133,309 |
| Dec 5, 2025 | 61.21 | 61.30 | 61.07 | 61.14 | 60.30 | -0.02% | 127,992 |
| Dec 4, 2025 | 60.66 | 61.31 | 60.66 | 61.15 | 60.31 | 1.14% | 111,941 |
| Dec 3, 2025 | 60.47 | 60.68 | 60.29 | 60.46 | 59.63 | 0.33% | 150,452 |