Canada markets closed

Vanguard FTSE Developed ex North America High Dividend Yield Index ETF (VIDY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.79+0.26 (+0.85%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202430.7430.8030.6630.7930.791,714
May 02, 202430.4630.6730.4630.5330.5316,900
May 01, 202430.3330.4630.2730.3330.3316,400
Apr 30, 202430.5730.6130.3930.3930.3926,200
Apr 29, 202430.5230.6230.3930.6130.6126,200
Apr 26, 202430.3230.4030.2830.3730.3710,900
Apr 25, 202430.0930.2530.0330.1530.1524,800
Apr 24, 202430.3830.3930.2930.3830.3816,000
Apr 23, 202430.2330.4630.2330.4630.468,700
Apr 22, 202430.0030.2429.9930.2430.244,500
Apr 19, 202429.8429.8529.8029.8229.8225,500
Apr 18, 202429.6929.9029.6929.7829.786,600
Apr 17, 202429.9329.9329.7229.7429.7410,000
Apr 16, 202430.0030.0029.7429.8229.8220,300
Apr 15, 202430.4630.4630.0830.1530.155,900
Apr 12, 202430.3830.3830.1830.2030.204,800
Apr 11, 202430.4030.4530.1930.4430.4411,700
Apr 10, 202430.3330.3830.2430.3630.369,400
Apr 09, 202430.5730.5730.4530.4630.469,100
Apr 08, 202430.4630.5530.4630.5130.5116,900
Apr 05, 202430.3230.3630.2230.3330.334,900
Apr 04, 202430.4430.4630.1930.2030.2010,300
Apr 03, 202430.1930.3430.1630.3330.336,400
Apr 02, 202430.0930.1930.0930.1930.196,100
Apr 01, 202430.2930.4630.1430.1830.187,200
Mar 28, 202430.4130.4130.3230.3530.354,500
Mar 27, 202430.3630.3730.3230.3230.327,100
Mar 26, 202430.2130.3730.2130.2130.215,700
Mar 25, 202430.1230.3230.1230.2830.2821,300
Mar 22, 202430.2630.3630.2130.3130.317,000
Mar 21, 202430.1130.2730.1130.1730.1711,100
Mar 20, 202430.0530.1229.9330.0530.055,400
Mar 19, 202429.9930.0629.9530.0230.024,500
Mar 18, 202429.8029.9029.7129.8829.8813,000
Mar 15, 202429.8429.9129.7529.9129.914,100
Mar 15, 20240.085 Dividend
Mar 14, 202429.8529.8529.7029.7629.6713,800
Mar 13, 202429.9829.9929.9129.9629.8711,700
Mar 12, 202429.8529.9829.7729.9529.869,300
Mar 11, 202429.7529.7729.6229.7629.6712,100
Mar 08, 202430.0430.0829.9729.9929.907,800
Mar 07, 202429.9429.9629.9029.9429.855,500
Mar 06, 202429.8029.8729.7229.8029.717,100
Mar 05, 202429.4829.6129.4029.5429.4620,800
Mar 04, 202429.4729.5429.4429.5229.446,100
Mar 01, 202429.4429.5729.4229.5729.4913,800
Feb 29, 202429.2929.3629.2129.3429.2618,100
Feb 28, 202429.2429.2829.2429.2729.198,100
Feb 27, 202429.1729.2729.1729.2729.198,400
Feb 26, 202429.1929.1929.0129.0228.9413,000
Feb 23, 202429.2429.2429.1829.2429.164,300
Feb 22, 202429.0529.0528.9928.9928.917,900
Feb 21, 202428.8928.9128.6928.7528.6718,700
Feb 20, 202428.8828.9628.7028.9628.8839,700
Feb 16, 202428.6228.7328.5828.6528.578,200
Feb 15, 202428.4528.5828.4528.4528.3721,300
Feb 14, 202428.3028.4728.3028.4728.399,000
Feb 13, 202428.3328.3728.1528.2728.1927,900
Feb 12, 202428.1228.3928.1228.3328.2539,800
Feb 09, 202428.1228.3328.1228.2728.1919,800
Feb 08, 202428.3228.3228.0628.2028.1214,600
Feb 07, 202428.3628.4328.3628.3928.312,200
Feb 06, 202428.4328.4728.3328.4628.382,900
Feb 05, 202428.3028.4228.2428.3928.3115,500
Feb 02, 202428.4628.4628.3528.4428.3618,900
Feb 01, 202428.4528.5228.3928.5228.444,100
Jan 31, 202428.5228.6328.4028.4328.354,000
Jan 30, 202428.4628.5328.4128.4628.3819,100
Jan 29, 202428.3028.5028.3028.5028.4286,800
Jan 26, 202428.4928.4928.3928.4228.3410,100
Jan 25, 202428.5028.5028.3328.4128.339,600
Jan 24, 202428.4828.5328.4428.4828.406,200
Jan 23, 202428.1828.1828.0928.1828.103,600
Jan 22, 202428.1928.2728.1928.2728.193,400
Jan 19, 202428.1028.1027.9728.1028.024,000
Jan 18, 202428.1128.1928.0528.1828.1024,200
Jan 17, 202428.0028.0627.9028.0627.984,100
Jan 16, 202428.3428.3428.2028.2228.148,600
Jan 15, 202428.5328.6028.4928.6028.527,800
Jan 12, 202428.5628.5628.4928.5528.477,800
Jan 11, 202428.4728.4728.2828.3828.306,600
Jan 10, 202428.3828.4628.3628.4628.385,300
Jan 09, 202428.4128.4328.3328.3628.2814,100
Jan 08, 202428.4728.6528.4728.6528.574,000
Jan 05, 202428.4428.4828.3528.4528.376,500
Jan 04, 202428.3628.4428.3028.3128.232,400
Jan 03, 202428.0628.1928.0328.1928.118,100
Jan 02, 202428.2528.4128.2028.2028.1213,400
Dec 29, 202328.3128.3128.1228.2728.1926,300
Dec 28, 202328.2728.2728.1528.1628.0812,800
Dec 28, 20230.292 Dividend
Dec 27, 202328.3628.5128.3628.5128.144,400
Dec 22, 202328.2628.4128.2628.3427.978,000
Dec 21, 202328.0928.3128.0928.2527.8811,000
Dec 20, 202328.2928.2928.0328.0627.696,200
Dec 19, 202328.2328.3128.1928.2927.926,100
Dec 18, 202328.1828.1928.0928.1927.823,400
Dec 15, 202328.1928.1927.9727.9727.601,100
Dec 14, 202328.4128.4128.3028.3928.023,200
Dec 13, 202328.2328.4728.1628.4728.103,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...