Canada markets open in 2 hours 8 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
43.24-0.33 (-0.76%)
At close: 03:59PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202443.7343.8743.0643.2443.24154,100
Apr 12, 202444.0344.1843.4243.5743.57134,200
Apr 11, 202444.2944.2943.8044.0144.01133,600
Apr 10, 202444.4444.4444.0344.2844.28132,000
Apr 09, 202444.6344.7544.3944.7144.7179,100
Apr 08, 202444.5944.6544.4344.6144.61123,800
Apr 05, 202444.3344.5344.1844.5044.50176,900
Apr 04, 202444.3344.5144.0844.2244.22173,600
Apr 03, 202444.1644.3544.1044.2044.2085,300
Apr 02, 202444.1744.2444.0144.1544.15104,000
Apr 01, 202444.4244.4244.1344.3344.33114,900
Mar 28, 202444.2244.4644.1944.3844.3863,600
Mar 27, 202443.8744.1643.8344.1644.1678,700
Mar 26, 202443.9043.9943.7643.7643.7665,900
Mar 25, 202443.7643.9943.7543.8943.8998,400
Mar 22, 202444.0244.0743.6843.7643.7694,800
Mar 21, 202443.8544.0743.8243.9443.94134,800
Mar 20, 202443.4543.7543.4043.7243.7282,100
Mar 19, 202443.4743.7043.4743.5443.5479,100
Mar 18, 202443.5343.5343.2543.4043.40120,700
Mar 15, 202443.4043.5543.3543.4543.45109,400
Mar 15, 20240.173 Dividend
Mar 14, 202443.9443.9443.4643.6743.5077,400
Mar 13, 202443.7343.9443.7343.9043.7386,500
Mar 12, 202443.6443.6743.5043.6743.5090,400
Mar 11, 202443.3743.6043.2743.6043.43138,100
Mar 08, 202443.5543.6043.3443.4643.29172,700
Mar 07, 202443.4043.5543.3843.4743.3082,900
Mar 06, 202443.3743.4543.1643.2843.11100,800
Mar 05, 202442.9343.2542.9043.1042.93110,900
Mar 04, 202443.0043.0742.8842.9042.73100,800
Mar 01, 202442.8643.1742.8043.0242.85113,600
Feb 29, 202442.5842.7242.4542.7042.5396,000
Feb 29, 20240.179 Dividend
Feb 28, 202442.5142.7042.4842.5042.1598,900
Feb 27, 202442.5842.6242.3642.5442.1984,000
Feb 26, 202442.8142.9342.4842.5742.2293,100
Feb 23, 202442.7842.9242.6742.8542.5094,100
Feb 22, 202442.7042.8342.6242.7442.39301,600
Feb 21, 202442.4742.6042.3742.5942.2472,800
Feb 20, 202442.2742.6642.2742.4942.14109,700
Feb 16, 202442.1342.4542.1342.3642.0172,100
Feb 15, 202441.5242.2341.5242.1441.80105,100
Feb 14, 202441.2741.4541.2441.3841.04101,100
Feb 13, 202441.4941.4940.7341.0440.71154,200
Feb 12, 202441.4641.8141.4641.7641.4279,900
Feb 09, 202441.2741.4741.2241.4741.13100,700
Feb 08, 202441.4741.4741.0041.3140.97135,400
Feb 07, 202441.6841.6841.4441.4941.1589,700
Feb 06, 202441.5741.7541.5041.6641.3289,100
Feb 05, 202441.8341.8341.3641.5241.18112,500
Feb 02, 202442.1642.1641.7441.9141.57120,600
Feb 01, 202442.3142.4242.0042.2041.86127,300
Jan 31, 202442.6142.7242.2242.2841.94112,800
Jan 31, 20240.195 Dividend
Jan 30, 202442.6642.9042.5942.8542.3167,000
Jan 29, 202442.5942.7442.3942.7342.1977,500
Jan 26, 202442.5442.6642.5242.6542.1179,000
Jan 25, 202442.5842.6042.4242.5942.0584,800
Jan 24, 202442.4542.5542.3442.4041.8694,500
Jan 23, 202442.2942.3942.1542.2541.7187,000
Jan 22, 202442.2342.3042.0242.2341.69138,100
Jan 19, 202441.9942.2441.8142.2141.68108,400
Jan 18, 202442.0842.1241.8341.9641.4363,600
Jan 17, 202442.1042.1541.7941.9841.45119,700
Jan 16, 202442.4142.4642.2442.3941.85105,700
Jan 15, 202442.3942.6342.3342.6342.0967,600
Jan 12, 202442.5742.7842.3942.4141.8783,900
Jan 11, 202442.7542.7542.2342.4341.89114,800
Jan 10, 202442.8542.9742.7242.7242.18114,800
Jan 09, 202443.2143.2142.8042.8842.34132,600
Jan 08, 202443.0443.2642.9243.2542.70102,900
Jan 05, 202442.9343.1742.8343.0842.53170,800
Jan 04, 202442.8843.1042.8142.8442.30119,500
Jan 03, 202442.6442.9342.5242.8242.28104,400
Jan 02, 202442.5142.8342.4842.7142.17120,000
Dec 29, 202342.4842.6142.4242.5942.0573,800
Dec 28, 202342.5742.6742.4242.4841.9494,000
Dec 28, 20230.167 Dividend
Dec 27, 202342.6242.9242.6242.7842.07137,500
Dec 22, 202342.3542.6342.3542.5141.8173,300
Dec 21, 202342.0942.3842.0942.3141.61119,400
Dec 20, 202342.3742.5041.9841.9941.30107,300
Dec 19, 202341.9342.3541.9342.3141.6176,200
Dec 18, 202341.9342.0341.8541.9041.21114,200
Dec 15, 202342.2042.2041.6241.7141.02131,600
Dec 14, 202342.0042.2842.0042.1641.46193,900
Dec 13, 202340.9841.8040.7441.7841.09147,400
Dec 12, 202341.1141.1140.8841.0140.33117,500
Dec 11, 202341.1041.2040.9441.1940.51114,300
Dec 08, 202340.9941.1840.9541.1440.4684,100
Dec 07, 202341.1341.1340.7940.9240.2477,900
Dec 06, 202341.3241.4340.9440.9540.27127,200
Dec 05, 202341.1741.3741.1341.2340.55106,200
Dec 04, 202341.0141.2540.9441.2040.5287,200
Dec 01, 202340.8041.2140.7041.1540.47144,200
Nov 30, 202340.6540.8940.5440.8940.2193,700
Nov 30, 20230.162 Dividend
Nov 29, 202340.3240.6440.3240.5539.7265,500
Nov 28, 202340.1140.2839.9040.2039.3887,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...