Vanguard FTSE Canadian High Dividend Yield Index ETF (VDY)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 49.21 | 0.08 | 0.16 | 49.19 | 49.31 | 49.05 | 70874 |
| 1734993600 | 49.13 | 0.25 | 0.51 | 48.87 | 49.14 | 48.63 | 169384 |
| 1734734400 | 48.88 | 0.3 | 0.62 | 48.4 | 49.03 | 48.22 | 193254 |
| 1734648000 | 48.58 | -0.12 | -0.25 | 48.9 | 48.91 | 48.54 | 280828 |
| 1734561600 | 48.7 | -0.79 | -1.60 | 49.42 | 49.45 | 48.6 | 261050 |
| 1734475200 | 49.49 | -0.16 | -0.32 | 49.48 | 49.51 | 49.32 | 155362 |
| 1734388800 | 49.65 | -0.27 | -0.54 | 49.8 | 49.82 | 49.54 | 139647 |
| 1734129600 | 49.92 | -0.1 | -0.20 | 50.05 | 50.05 | 49.73 | 115251 |
| 1734043200 | 50.02 | -0.34 | -0.68 | 50.25 | 50.25 | 49.95 | 152976 |
| 1733956800 | 50.36 | 0.01 | 0.02 | 50.5 | 50.55 | 50.31 | 111755 |
| 1733870400 | 50.35 | -0.2 | -0.40 | 50.56 | 50.56 | 50.32 | 107708 |
| 1733784000 | 50.55 | -0.16 | -0.32 | 50.81 | 50.86 | 50.53 | 158154 |
| 1733524800 | 50.71 | -0.1 | -0.20 | 50.91 | 51 | 50.65 | 163762 |
| 1733438400 | 50.81 | 0.19 | 0.38 | 50.35 | 50.95 | 50.29 | 294053 |
| 1733352000 | 50.62 | -0.07 | -0.14 | 50.88 | 50.95 | 50.46 | 154815 |
| 1733265600 | 50.69 | 0.03 | 0.06 | 50.72 | 50.83 | 50.56 | 155846 |
| 1733179200 | 50.66 | -0.07 | -0.14 | 50.84 | 50.9 | 50.43 | 177839 |
| 1732920000 | 50.73 | -0.09 | -0.18 | 50.58 | 50.77 | 50.5 | 112854 |
| 1732833600 | 50.82 | 0.13 | 0.26 | 50.71 | 50.86 | 50.69 | 83637 |
| 1732747200 | 50.69 | 0.15 | 0.30 | 50.53 | 50.77 | 50.48 | 115612 |
| 1732660800 | 50.54 | -0.12 | -0.24 | 50.49 | 50.66 | 50.29 | 172841 |
| 1732574400 | 50.66 | -0.26 | -0.51 | 51.03 | 51.08 | 50.65 | 227839 |
| 1732315200 | 50.92 | 0.08 | 0.16 | 50.9 | 51.03 | 50.8 | 138593 |
| 1732228800 | 50.84 | 0.53 | 1.05 | 50.41 | 50.9 | 50.3 | 133056 |
| 1732142400 | 50.31 | 0.01 | 0.02 | 50.36 | 50.38 | 50.11 | 103520 |
| 1732056000 | 50.3 | 0.08 | 0.16 | 49.94 | 50.3 | 49.79 | 110993 |
| 1731969600 | 50.22 | 0.19 | 0.38 | 50.04 | 50.38 | 50.04 | 119115 |
| 1731710400 | 50.03 | -0.19 | -0.38 | 50.07 | 50.2 | 49.86 | 207032 |
| 1731624000 | 50.22 | 0.48 | 0.97 | 49.92 | 50.33 | 49.92 | 166499 |
| 1731537600 | 49.74 | 0.1 | 0.20 | 49.84 | 49.84 | 49.52 | 135278 |
| 1731451200 | 49.64 | -0.26 | -0.52 | 49.87 | 49.95 | 49.46 | 189361 |
| 1731364800 | 49.9 | 0.21 | 0.42 | 49.88 | 50.11 | 49.85 | 128360 |
| 1731105600 | 49.69 | -0.05 | -0.10 | 49.74 | 49.74 | 49.49 | 132637 |
| 1731019200 | 49.74 | 0.35 | 0.71 | 49.47 | 49.8 | 49.45 | 129868 |
| 1730932800 | 49.39 | 0.55 | 1.13 | 49.36 | 49.5 | 48.88 | 184507 |
| 1730846400 | 48.84 | 0.22 | 0.45 | 48.7 | 48.86 | 48.58 | 90977 |
| 1730760000 | 48.62 | -0.02 | -0.04 | 48.58 | 48.84 | 48.38 | 144920 |
| 1730497200 | 48.64 | 0.09 | 0.19 | 48.76 | 48.86 | 48.48 | 147069 |
| 1730410800 | 48.55 | -0.61 | -1.24 | 48.94 | 48.94 | 48.46 | 204487 |
| 1730324400 | 49.16 | -0.03 | -0.06 | 49.08 | 49.31 | 49.01 | 110747 |
| 1730238000 | 49.19 | -0.22 | -0.45 | 49.35 | 49.37 | 49.01 | 166627 |
| 1730151600 | 49.41 | 0.05 | 0.10 | 49.31 | 49.5 | 49.15 | 173794 |
| 1729892400 | 49.36 | -0.07 | -0.14 | 49.5 | 49.64 | 49.27 | 118827 |
| 1729806000 | 49.43 | 0.01 | 0.02 | 49.47 | 49.54 | 49.1 | 134473 |
| 1729719600 | 49.42 | -0.17 | -0.34 | 49.43 | 49.53 | 49.14 | 208234 |
| 1729633200 | 49.59 | -0.03 | -0.06 | 49.47 | 49.62 | 49.27 | 103928 |
| 1729546800 | 49.62 | -0.18 | -0.36 | 49.83 | 49.92 | 49.5 | 161548 |
| 1729287600 | 49.8 | 0.08 | 0.16 | 49.73 | 49.82 | 49.53 | 154193 |
| 1729201200 | 49.72 | 0.26 | 0.53 | 49.53 | 49.77 | 49.53 | 161070 |
| 1729114800 | 49.46 | 0.34 | 0.69 | 49.19 | 49.5 | 49.19 | 112713 |
| 1729028400 | 49.12 | -0.13 | -0.26 | 49.02 | 49.24 | 48.85 | 236160 |
| 1728682800 | 49.25 | 0.29 | 0.59 | 48.95 | 49.32 | 48.95 | 148535 |
| 1728596400 | 48.96 | 0.26 | 0.53 | 48.86 | 48.96 | 48.72 | 145062 |
| 1728510000 | 48.7 | 0 | 0.00 | 48.7 | 48.7 | 48.7 | 0 |
| 1728423600 | 48.7 | -0.14 | -0.29 | 48.75 | 48.76 | 48.49 | 215166 |
| 1728337200 | 48.84 | 0.05 | 0.10 | 48.85 | 48.99 | 48.62 | 169569 |
| 1728078000 | 48.79 | 0.38 | 0.78 | 48.67 | 48.85 | 48.58 | 144694 |
| 1727991600 | 48.41 | 0.04 | 0.08 | 48.35 | 48.43 | 48.05 | 185253 |
| 1727905200 | 48.37 | -0.07 | -0.14 | 48.56 | 48.6 | 48.22 | 189514 |
| 1727818800 | 48.44 | 0.24 | 0.50 | 48.18 | 48.53 | 48 | 244273 |
| 1727730000 | 48.2 | 0.06 | 0.12 | 48.02 | 48.25 | 47.92 | 194218 |
| 1727473200 | 48.14 | -0.07 | -0.15 | 48.13 | 48.23 | 48.04 | 160523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
