Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (TSX:VIDY)

Canada · Delayed Price · Currency is CAD

43.05

+0.35 (0.82%)

At close: Mar 9, 2026

TSX:VIDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.18	42.87	41.63	42.87	-	0.40%	143,184
Mar 6, 2026	42.59	42.83	42.35	42.70	42.70	-1.48%	81,053
Mar 5, 2026	43.57	43.62	43.05	43.34	43.34	-0.39%	75,293
Mar 4, 2026	44.25	44.25	43.39	43.51	43.51	-1.18%	79,526
Mar 3, 2026	44.04	44.09	43.14	44.03	44.03	-3.00%	242,234
Mar 2, 2026	45.34	45.55	45.18	45.39	45.39	-1.60%	145,350
Feb 27, 2026	46.42	46.44	46.06	46.13	46.13	-0.37%	117,799
Feb 26, 2026	46.40	46.40	46.11	46.30	46.30	-0.24%	137,840
Feb 25, 2026	46.32	46.46	46.19	46.41	46.41	0.87%	77,936
Feb 24, 2026	45.95	46.05	45.83	46.01	46.01	0.15%	110,507
Feb 23, 2026	46.00	46.16	45.84	45.94	45.94	0.02%	97,220
Feb 20, 2026	45.66	45.93	45.57	45.93	45.93	0.75%	92,260
Feb 19, 2026	45.38	45.59	45.37	45.59	45.59	-0.02%	59,039
Feb 18, 2026	45.70	45.75	45.49	45.60	45.60	0.44%	162,298
Feb 17, 2026	45.40	45.46	45.15	45.40	45.40	0.20%	160,216
Feb 13, 2026	45.32	45.34	45.00	45.31	45.31	-0.18%	150,505
Feb 12, 2026	45.57	45.60	45.32	45.39	45.39	-0.04%	125,525
Feb 11, 2026	45.05	45.45	45.05	45.41	45.41	1.18%	110,710
Feb 10, 2026	45.12	45.12	44.84	44.88	44.88	0.07%	93,578
Feb 9, 2026	44.82	44.94	44.69	44.85	44.85	0.20%	70,336
Feb 6, 2026	44.45	44.78	44.41	44.76	44.76	1.73%	81,220
Feb 5, 2026	44.20	44.20	43.94	44.00	44.00	-1.19%	101,732
Feb 4, 2026	44.68	44.90	44.43	44.53	44.53	1.55%	142,725
Feb 3, 2026	43.78	44.39	43.55	43.85	43.85	0.57%	116,264
Feb 2, 2026	43.26	43.64	43.26	43.60	43.60	1.11%	54,438
Jan 30, 2026	43.14	43.14	42.93	43.12	43.12	0.12%	139,596
Jan 29, 2026	43.20	43.23	42.80	43.07	43.07	0.68%	107,451
Jan 28, 2026	42.97	42.97	42.70	42.78	42.78	-1.10%	65,349
Jan 27, 2026	43.33	43.33	43.07	43.26	43.26	0.83%	88,374
Jan 26, 2026	42.83	42.92	42.80	42.90	42.90	0.89%	41,878
Jan 23, 2026	42.55	42.61	42.34	42.52	42.52	-0.19%	77,410
Jan 22, 2026	42.71	42.74	42.59	42.60	42.60	0.16%	63,818
Jan 21, 2026	42.31	42.60	42.14	42.53	42.53	0.85%	45,746
Jan 20, 2026	42.43	42.43	42.12	42.17	42.17	-1.43%	84,613
Jan 19, 2026	42.80	43.73	42.60	42.78	42.78	-0.14%	89,542
Jan 16, 2026	42.88	42.89	42.73	42.84	42.84	0.26%	39,545
Jan 15, 2026	42.87	42.87	42.70	42.73	42.73	0.21%	72,019
Jan 14, 2026	42.56	42.67	42.45	42.64	42.64	0.76%	114,491
Jan 13, 2026	42.46	42.46	42.23	42.32	42.32	-0.09%	76,512
Jan 12, 2026	42.25	42.37	42.25	42.36	42.36	0.26%	49,106
Jan 9, 2026	42.09	42.25	42.06	42.25	42.25	0.84%	38,811
Jan 8, 2026	41.75	41.92	41.70	41.90	41.90	0.29%	48,939
Jan 7, 2026	41.85	41.85	41.64	41.78	41.78	-0.26%	91,936
Jan 6, 2026	41.90	41.94	41.78	41.89	41.89	0.26%	53,246
Jan 5, 2026	41.60	41.78	41.45	41.78	41.78	0.80%	39,591
Jan 2, 2026	41.40	41.49	41.28	41.45	41.45	0.95%	33,978
Dec 31, 2025	41.15	41.15	40.98	41.06	41.06	-0.22%	22,841
Dec 30, 2025	41.24	41.24	41.10	41.15	41.15	-0.48%	31,403
Dec 29, 2025	41.37	41.39	41.21	41.35	41.06	0.07%	34,444
Dec 24, 2025	41.40	41.40	41.25	41.32	41.03	-0.12%	16,611
Dec 23, 2025	41.36	41.44	41.33	41.37	41.08	0.27%	57,701
Dec 22, 2025	41.25	41.26	41.11	41.26	40.97	0.05%	33,448
Dec 19, 2025	41.14	41.31	41.02	41.24	40.95	0.71%	38,681
Dec 18, 2025	40.98	41.06	40.88	40.95	40.66	0.39%	30,884
Dec 17, 2025	40.89	40.97	40.77	40.79	40.50	0.02%	38,047
Dec 16, 2025	40.96	40.96	40.66	40.78	40.49	-0.68%	87,314
Dec 15, 2025	40.90	41.10	40.90	41.06	40.77	0.91%	30,582
Dec 12, 2025	40.94	40.94	40.62	40.69	40.40	-0.46%	38,719
Dec 11, 2025	40.68	40.93	40.67	40.88	40.59	0.57%	40,965
Dec 10, 2025	40.43	40.67	40.41	40.65	40.36	0.87%	39,574
Dec 9, 2025	40.77	40.77	40.27	40.30	40.02	-0.05%	32,038
Dec 8, 2025	40.33	40.33	40.15	40.32	40.04	0.02%	28,224
Dec 5, 2025	40.69	40.69	40.30	40.31	40.03	-1.08%	31,049
Dec 4, 2025	40.87	40.89	40.68	40.75	40.46	0.25%	110,318
Dec 3, 2025	40.63	40.66	40.50	40.65	40.36	0.07%	29,896
Dec 2, 2025	40.65	40.65	40.52	40.62	40.33	0.30%	21,354
Dec 1, 2025	40.43	40.61	40.38	40.50	40.21	-1.17%	54,379
Nov 28, 2025	40.45	40.98	40.28	40.98	40.69	-0.24%	41,499
Nov 27, 2025	40.57	41.16	40.30	41.08	40.79	1.43%	33,770
Nov 26, 2025	40.47	40.55	40.43	40.50	40.21	0.46%	58,542
Nov 25, 2025	40.09	40.32	40.07	40.32	40.03	1.14%	53,848
Nov 24, 2025	39.91	39.91	39.71	39.86	39.58	0.15%	20,532
Nov 21, 2025	39.62	39.89	39.52	39.80	39.52	1.70%	23,769
Nov 20, 2025	39.74	39.79	39.12	39.14	38.86	-0.95%	59,085
Nov 19, 2025	39.43	39.57	39.35	39.51	39.23	0.08%	38,666
Nov 18, 2025	39.63	39.63	39.34	39.48	39.20	-1.64%	61,981
Nov 17, 2025	40.33	40.33	39.95	40.14	39.86	-0.89%	51,473
Nov 14, 2025	40.53	40.54	40.38	40.50	40.21	-0.12%	31,537
Nov 13, 2025	40.74	40.90	40.55	40.55	40.26	-0.44%	214,780
Nov 12, 2025	40.64	40.80	40.64	40.73	40.44	0.69%	29,083
Nov 11, 2025	40.19	40.49	40.19	40.45	40.16	0.52%	55,902
Nov 10, 2025	39.99	40.24	39.92	40.24	39.96	1.19%	39,767
Nov 7, 2025	39.66	39.77	39.48	39.77	39.48	-0.24%	29,448
Nov 6, 2025	39.83	39.90	39.78	39.86	39.58	0.38%	35,564
Nov 5, 2025	39.50	39.75	39.47	39.71	39.43	0.94%	26,636
Nov 4, 2025	39.24	39.45	39.23	39.34	39.06	-0.63%	40,011
Nov 3, 2025	39.51	39.67	39.34	39.59	39.31	0.64%	88,163
Oct 31, 2025	39.42	39.42	39.20	39.34	39.06	-0.23%	41,857
Oct 30, 2025	39.35	39.51	39.34	39.43	39.15	0.08%	52,471
Oct 29, 2025	39.53	39.55	39.24	39.40	39.12	-0.51%	52,661
Oct 28, 2025	39.67	39.70	39.57	39.60	39.32	-0.30%	36,152
Oct 27, 2025	39.57	39.73	39.57	39.72	39.44	0.58%	25,981
Oct 24, 2025	39.45	39.56	39.45	39.49	39.21	0.28%	26,918
Oct 23, 2025	39.37	39.44	39.31	39.38	39.10	0.36%	32,733
Oct 22, 2025	39.29	39.35	39.14	39.24	38.96	-0.13%	38,373
Oct 21, 2025	39.35	39.38	39.25	39.29	39.01	-0.64%	40,352
Oct 20, 2025	39.45	39.58	39.44	39.55	39.27	0.65%	36,896
Oct 17, 2025	39.19	39.32	39.18	39.29	39.01	-0.28%	43,068
Oct 16, 2025	39.27	39.48	39.27	39.40	39.12	0.69%	53,786
Oct 15, 2025	39.23	39.23	38.97	39.13	38.85	0.28%	41,938