STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Vanguard FTSE Canadian High Dividend Yield Index ETF (VDY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

43.30

-0.04

(-0.09%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	43.25	43.58	43.13	43.30	43.30	196,200
Apr 30, 2024	43.54	43.60	43.33	43.34	43.34	132,800
Apr 30, 2024	0.176 Dividend
Apr 29, 2024	43.76	43.85	43.60	43.75	43.57	156,700
Apr 26, 2024	43.75	43.83	43.62	43.74	43.56	127,900
Apr 25, 2024	43.43	43.71	43.18	43.67	43.49	120,700
Apr 24, 2024	43.74	43.84	43.51	43.69	43.51	119,500
Apr 23, 2024	43.66	43.80	43.59	43.77	43.59	102,700
Apr 22, 2024	43.43	43.71	43.36	43.64	43.46	77,700
Apr 19, 2024	43.02	43.49	43.00	43.41	43.24	130,500
Apr 18, 2024	42.94	43.18	42.84	43.01	42.84	133,000
Apr 17, 2024	42.99	43.26	42.70	42.90	42.73	186,200
Apr 16, 2024	43.17	43.17	42.78	42.90	42.73	176,200
Apr 15, 2024	43.73	43.87	43.06	43.24	43.07	154,100
Apr 12, 2024	44.03	44.18	43.42	43.57	43.39	134,200
Apr 11, 2024	44.29	44.29	43.80	44.01	43.83	133,600
Apr 10, 2024	44.44	44.44	44.03	44.28	44.10	132,000
Apr 09, 2024	44.63	44.75	44.39	44.71	44.53	79,100
Apr 08, 2024	44.59	44.65	44.43	44.61	44.43	123,800
Apr 05, 2024	44.33	44.53	44.18	44.50	44.32	176,900
Apr 04, 2024	44.33	44.51	44.08	44.22	44.04	173,600
Apr 03, 2024	44.16	44.35	44.10	44.20	44.02	85,300
Apr 02, 2024	44.17	44.24	44.01	44.15	43.97	104,000
Apr 01, 2024	44.42	44.42	44.13	44.33	44.15	114,900
Mar 28, 2024	44.22	44.46	44.19	44.38	44.20	63,600
Mar 27, 2024	43.87	44.16	43.83	44.16	43.98	78,700
Mar 26, 2024	43.90	43.99	43.76	43.76	43.58	65,900
Mar 25, 2024	43.76	43.99	43.75	43.89	43.71	98,400
Mar 22, 2024	44.02	44.07	43.68	43.76	43.58	94,800
Mar 21, 2024	43.85	44.07	43.82	43.94	43.76	134,800
Mar 20, 2024	43.45	43.75	43.40	43.72	43.54	82,100
Mar 19, 2024	43.47	43.70	43.47	43.54	43.36	79,100
Mar 18, 2024	43.53	43.53	43.25	43.40	43.23	120,700
Mar 15, 2024	43.40	43.55	43.35	43.45	43.28	109,400
Mar 15, 2024	0.173 Dividend
Mar 14, 2024	43.94	43.94	43.46	43.67	43.32	77,400
Mar 13, 2024	43.73	43.94	43.73	43.90	43.55	86,500
Mar 12, 2024	43.64	43.67	43.50	43.67	43.32	90,400
Mar 11, 2024	43.37	43.60	43.27	43.60	43.25	138,100
Mar 08, 2024	43.55	43.60	43.34	43.46	43.11	172,700
Mar 07, 2024	43.40	43.55	43.38	43.47	43.12	82,900
Mar 06, 2024	43.37	43.45	43.16	43.28	42.94	100,800
Mar 05, 2024	42.93	43.25	42.90	43.10	42.76	110,900
Mar 04, 2024	43.00	43.07	42.88	42.90	42.56	100,800
Mar 01, 2024	42.86	43.17	42.80	43.02	42.68	113,600
Feb 29, 2024	42.58	42.72	42.45	42.70	42.36	96,000
Feb 29, 2024	0.179 Dividend
Feb 28, 2024	42.51	42.70	42.48	42.50	41.98	98,900
Feb 27, 2024	42.58	42.62	42.36	42.54	42.02	84,000
Feb 26, 2024	42.81	42.93	42.48	42.57	42.05	93,100
Feb 23, 2024	42.78	42.92	42.67	42.85	42.33	94,100
Feb 22, 2024	42.70	42.83	42.62	42.74	42.22	301,600
Feb 21, 2024	42.47	42.60	42.37	42.59	42.07	72,800
Feb 20, 2024	42.27	42.66	42.27	42.49	41.97	109,700
Feb 16, 2024	42.13	42.45	42.13	42.36	41.85	72,100
Feb 15, 2024	41.52	42.23	41.52	42.14	41.63	105,100
Feb 14, 2024	41.27	41.45	41.24	41.38	40.88	101,100
Feb 13, 2024	41.49	41.49	40.73	41.04	40.54	154,200
Feb 12, 2024	41.46	41.81	41.46	41.76	41.25	79,900
Feb 09, 2024	41.27	41.47	41.22	41.47	40.97	100,700
Feb 08, 2024	41.47	41.47	41.00	41.31	40.81	135,400
Feb 07, 2024	41.68	41.68	41.44	41.49	40.99	89,700
Feb 06, 2024	41.57	41.75	41.50	41.66	41.15	89,100
Feb 05, 2024	41.83	41.83	41.36	41.52	41.02	112,500
Feb 02, 2024	42.16	42.16	41.74	41.91	41.40	120,600
Feb 01, 2024	42.31	42.42	42.00	42.20	41.69	127,300
Jan 31, 2024	42.61	42.72	42.22	42.28	41.77	112,800
Jan 31, 2024	0.195 Dividend
Jan 30, 2024	42.66	42.90	42.59	42.85	42.14	67,000
Jan 29, 2024	42.59	42.74	42.39	42.73	42.02	77,500
Jan 26, 2024	42.54	42.66	42.52	42.65	41.94	79,000
Jan 25, 2024	42.58	42.60	42.42	42.59	41.88	84,800
Jan 24, 2024	42.45	42.55	42.34	42.40	41.69	94,500
Jan 23, 2024	42.29	42.39	42.15	42.25	41.55	87,000
Jan 22, 2024	42.23	42.30	42.02	42.23	41.53	138,100
Jan 19, 2024	41.99	42.24	41.81	42.21	41.51	108,400
Jan 18, 2024	42.08	42.12	41.83	41.96	41.26	63,600
Jan 17, 2024	42.10	42.15	41.79	41.98	41.28	119,700
Jan 16, 2024	42.41	42.46	42.24	42.39	41.68	105,700
Jan 15, 2024	42.39	42.63	42.33	42.63	41.92	67,600
Jan 12, 2024	42.57	42.78	42.39	42.41	41.70	83,900
Jan 11, 2024	42.75	42.75	42.23	42.43	41.72	114,800
Jan 10, 2024	42.85	42.97	42.72	42.72	42.01	114,800
Jan 09, 2024	43.21	43.21	42.80	42.88	42.17	132,600
Jan 08, 2024	43.04	43.26	42.92	43.25	42.53	102,900
Jan 05, 2024	42.93	43.17	42.83	43.08	42.36	170,800
Jan 04, 2024	42.88	43.10	42.81	42.84	42.13	119,500
Jan 03, 2024	42.64	42.93	42.52	42.82	42.11	104,400
Jan 02, 2024	42.51	42.83	42.48	42.71	42.00	120,000
Dec 29, 2023	42.48	42.61	42.42	42.59	41.88	73,800
Dec 28, 2023	42.57	42.67	42.42	42.48	41.77	94,000
Dec 28, 2023	0.167 Dividend
Dec 27, 2023	42.62	42.92	42.62	42.78	41.90	137,500
Dec 22, 2023	42.35	42.63	42.35	42.51	41.64	73,300
Dec 21, 2023	42.09	42.38	42.09	42.31	41.44	119,400
Dec 20, 2023	42.37	42.50	41.98	41.99	41.13	107,300
Dec 19, 2023	41.93	42.35	41.93	42.31	41.44	76,200
Dec 18, 2023	41.93	42.03	41.85	41.90	41.04	114,200
Dec 15, 2023	42.20	42.20	41.62	41.71	40.86	131,600
Dec 14, 2023	42.00	42.28	42.00	42.16	41.30	193,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7292+0.0010(+0.14%)

CRUDE OIL79.71+0.71(+0.90%)

Bitcoin CAD80,551.84+763.11(+0.96%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Vanguard FTSE Canadian High Dividend Yield Index ETF (VDY.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7292
+0.0010(+0.14%)

CRUDE OIL
79.71
+0.71(+0.90%)

Bitcoin CAD
80,551.84
+763.11(+0.96%)