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 |
| Sep 25, 2025 | 38.40 | 38.46 | 38.25 | 38.39 | 38.39 | -0.21% | 71,108 |
| Sep 24, 2025 | 38.55 | 38.55 | 38.44 | 38.47 | 38.47 | -0.21% | 44,306 |
| Sep 23, 2025 | 38.61 | 38.69 | 38.53 | 38.55 | 38.55 | 0.03% | 37,935 |
| Sep 22, 2025 | 38.45 | 38.58 | 38.33 | 38.54 | 38.54 | 0.47% | 35,278 |
| Sep 19, 2025 | 38.63 | 38.63 | 38.30 | 38.36 | 38.36 | -0.93% | 24,816 |
| Sep 18, 2025 | 38.62 | 38.75 | 38.56 | 38.72 | 38.47 | -0.21% | 29,113 |
| Sep 17, 2025 | 38.88 | 38.99 | 38.69 | 38.80 | 38.55 | -0.21% | 50,108 |
| Sep 16, 2025 | 38.86 | 38.89 | 38.77 | 38.88 | 38.63 | -0.38% | 17,711 |
| Sep 15, 2025 | 39.16 | 39.18 | 39.02 | 39.03 | 38.78 | -0.08% | 33,156 |
| Sep 12, 2025 | 39.05 | 39.08 | 39.00 | 39.06 | 38.81 | -0.51% | 35,830 |
| Sep 11, 2025 | 39.04 | 39.26 | 39.02 | 39.26 | 39.01 | 0.73% | 27,210 |
| Sep 10, 2025 | 38.93 | 39.00 | 38.90 | 38.98 | 38.73 | 0.19% | 86,983 |
| Sep 9, 2025 | 38.75 | 39.00 | 38.71 | 38.90 | 38.65 | 0.10% | 44,530 |
| Sep 8, 2025 | 38.75 | 38.86 | 38.71 | 38.86 | 38.61 | 0.36% | 45,945 |
| Sep 5, 2025 | 38.80 | 38.80 | 38.59 | 38.72 | 38.47 | 0.16% | 53,543 |
| Sep 4, 2025 | 38.34 | 38.66 | 38.34 | 38.66 | 38.41 | 1.36% | 48,272 |
| Sep 3, 2025 | 38.04 | 38.16 | 38.00 | 38.14 | 37.90 | -0.03% | 25,957 |
| Sep 2, 2025 | 38.24 | 38.24 | 38.00 | 38.15 | 37.91 | -0.55% | 25,132 |
| Aug 29, 2025 | 38.30 | 38.36 | 38.23 | 38.36 | 38.12 | -0.36% | 29,557 |
| Aug 28, 2025 | 38.47 | 38.52 | 38.43 | 38.50 | 38.25 | 0.13% | 35,985 |
| Aug 27, 2025 | 38.36 | 38.49 | 38.34 | 38.45 | 38.21 | -0.77% | 62,173 |
| Aug 26, 2025 | 38.69 | 38.75 | 38.61 | 38.75 | 38.50 | -0.40% | 106,190 |
| Aug 25, 2025 | 39.12 | 39.21 | 38.88 | 38.91 | 38.66 | -1.18% | 65,675 |
| Aug 22, 2025 | 39.20 | 39.48 | 39.20 | 39.37 | 39.12 | 0.79% | 52,517 |
| Aug 21, 2025 | 39.01 | 39.08 | 38.94 | 39.06 | 38.81 | -0.13% | 57,394 |
| Aug 20, 2025 | 38.89 | 39.14 | 38.89 | 39.11 | 38.86 | 0.90% | 190,771 |
| Aug 19, 2025 | 38.65 | 38.86 | 38.65 | 38.76 | 38.51 | 0.62% | 131,052 |
| Aug 18, 2025 | 38.44 | 38.53 | 38.39 | 38.52 | 38.27 | -0.47% | 43,978 |
| Aug 15, 2025 | 38.62 | 38.70 | 38.61 | 38.70 | 38.45 | 0.68% | 26,550 |
| Aug 14, 2025 | 38.23 | 38.44 | 38.23 | 38.44 | 38.20 | 0.37% | 19,936 |
| Aug 13, 2025 | 38.15 | 38.30 | 38.14 | 38.30 | 38.06 | 0.39% | 33,195 |
| Aug 12, 2025 | 37.84 | 38.15 | 37.84 | 38.15 | 37.91 | 1.17% | 52,300 |
| Aug 11, 2025 | 37.68 | 37.77 | 37.65 | 37.71 | 37.47 | 0.08% | 26,995 |
| Aug 8, 2025 | 37.51 | 37.71 | 37.51 | 37.68 | 37.44 | 0.65% | 27,678 |
| Aug 7, 2025 | 37.42 | 37.44 | 37.33 | 37.44 | 37.20 | 0.75% | 59,078 |
| Aug 6, 2025 | 37.04 | 37.21 | 36.98 | 37.16 | 36.92 | 0.61% | 50,803 |
| Aug 5, 2025 | 36.93 | 36.97 | 36.79 | 36.93 | 36.69 | 1.44% | 52,739 |
| Aug 1, 2025 | 36.34 | 36.41 | 36.12 | 36.41 | 36.17 | -0.53% | 33,295 |
| Jul 31, 2025 | 36.66 | 36.73 | 36.57 | 36.60 | 36.37 | -0.57% | 45,182 |
| Jul 30, 2025 | 36.99 | 36.99 | 36.65 | 36.81 | 36.58 | -0.30% | 38,260 |
| Jul 29, 2025 | 36.86 | 36.93 | 36.81 | 36.92 | 36.69 | 0.49% | 27,544 |
| Jul 28, 2025 | 37.16 | 37.16 | 36.65 | 36.74 | 36.51 | -1.40% | 52,477 |
| Jul 25, 2025 | 37.01 | 37.27 | 37.01 | 37.26 | 37.02 | 0.22% | 37,142 |
| Jul 24, 2025 | 37.14 | 37.27 | 37.14 | 37.18 | 36.94 | -0.12% | 45,297 |
| Jul 23, 2025 | 36.65 | 37.24 | 36.65 | 37.23 | 36.99 | 2.21% | 73,694 |
| Jul 22, 2025 | 36.32 | 36.45 | 36.29 | 36.42 | 36.19 | 0.18% | 34,678 |
| Jul 21, 2025 | 36.23 | 36.47 | 36.20 | 36.36 | 36.12 | 0.44% | 32,199 |
| Jul 18, 2025 | 36.31 | 36.33 | 36.16 | 36.20 | 35.96 | -0.30% | 31,323 |
| Jul 17, 2025 | 36.11 | 36.31 | 36.09 | 36.31 | 36.07 | 0.39% | 31,739 |
| Jul 16, 2025 | 36.05 | 36.17 | 35.99 | 36.17 | 35.93 | 0.15% | 60,043 |