Vanguard FTSE Canadian High Dividend Yield Index ETF (VDY)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722289200 | 45.38 | 0 | 0.00 | 45.38 | 45.38 | 45.38 | 0 |
| 1722030000 | 45.38 | 0.3 | 0.67 | 45.23 | 45.44 | 45.2 | 99879 |
| 1721943600 | 45.08 | 0.18 | 0.40 | 44.79 | 45.18 | 44.75 | 137274 |
| 1721857200 | 44.9 | -0.1 | -0.22 | 44.96 | 45.16 | 44.88 | 117742 |
| 1721770800 | 45 | -0.2 | -0.44 | 45.16 | 45.16 | 44.92 | 138189 |
| 1721684400 | 45.2 | 0.22 | 0.49 | 45.07 | 45.25 | 44.86 | 121600 |
| 1721425200 | 44.98 | 0 | 0.00 | 44.98 | 44.98 | 44.98 | 0 |
| 1721338800 | 44.98 | -0.03 | -0.07 | 44.98 | 45.19 | 44.83 | 214144 |
| 1721252400 | 45.01 | 0.11 | 0.24 | 44.73 | 45.06 | 44.73 | 112485 |
| 1721166000 | 44.9 | 0.11 | 0.25 | 44.84 | 44.92 | 44.68 | 85127 |
| 1721079600 | 44.79 | 0.23 | 0.52 | 44.64 | 44.9 | 44.5 | 165991 |
| 1720820400 | 44.56 | 0.22 | 0.50 | 44.45 | 44.68 | 44.4 | 91834 |
| 1720734000 | 44.34 | 0.29 | 0.66 | 44.13 | 44.44 | 44.05 | 142333 |
| 1720647600 | 44.05 | 0.46 | 1.06 | 43.62 | 44.05 | 43.62 | 116782 |
| 1720561200 | 43.59 | 0.01 | 0.02 | 43.57 | 43.75 | 43.38 | 76982 |
| 1720474800 | 43.58 | 0.11 | 0.25 | 43.48 | 43.63 | 43.44 | 118473 |
| 1720215600 | 43.47 | -0.45 | -1.02 | 44.01 | 44.01 | 43.47 | 158288 |
| 1720129200 | 43.92 | 0.05 | 0.11 | 43.94 | 44.03 | 43.87 | 36664 |
| 1720042800 | 43.87 | 0.38 | 0.87 | 43.6 | 44.02 | 43.6 | 133456 |
| 1719956400 | 43.49 | 0.16 | 0.37 | 43.37 | 43.61 | 43.21 | 163681 |
| 1719610800 | 43.33 | -0.14 | -0.32 | 43.43 | 43.54 | 43.23 | 88464 |
| 1719524400 | 43.47 | 0.18 | 0.42 | 43.34 | 43.49 | 43.25 | 84854 |
| 1719438000 | 43.29 | -0.1 | -0.23 | 43.29 | 43.32 | 43.04 | 92169 |
| 1719351600 | 43.39 | -0.12 | -0.28 | 43.4 | 43.47 | 43.21 | 133083 |
| 1719265200 | 43.51 | 0.78 | 1.83 | 42.79 | 43.55 | 42.79 | 146263 |
| 1719006000 | 42.73 | -0.06 | -0.14 | 42.79 | 42.88 | 42.67 | 107455 |
| 1718919600 | 42.79 | -0.06 | -0.14 | 42.86 | 43.04 | 42.75 | 153649 |
| 1718833200 | 42.85 | -0.08 | -0.19 | 42.75 | 43.05 | 42.73 | 333705 |
| 1718746800 | 42.93 | 0.16 | 0.37 | 42.77 | 43.17 | 42.75 | 163810 |
| 1718660400 | 42.77 | -0.15 | -0.35 | 42.82 | 42.88 | 42.56 | 157519 |
| 1718401200 | 42.92 | -0.27 | -0.63 | 43 | 43 | 42.6 | 204717 |
| 1718314800 | 43.19 | -0.59 | -1.35 | 43.7 | 43.7 | 43.13 | 178290 |
| 1718228400 | 43.78 | 0.08 | 0.18 | 44.07 | 44.15 | 43.74 | 159335 |
| 1718142000 | 43.7 | -0.31 | -0.70 | 43.86 | 43.86 | 43.56 | 200673 |
| 1718055600 | 44.01 | -0.02 | -0.05 | 44.02 | 44.12 | 43.85 | 122678 |
| 1717796400 | 44.03 | -0.2 | -0.45 | 44.05 | 44.19 | 43.98 | 107486 |
| 1717710000 | 44.23 | 0.04 | 0.09 | 44.23 | 44.37 | 44.13 | 115870 |
| 1717623600 | 44.19 | 0.14 | 0.32 | 44.25 | 44.35 | 44 | 239690 |
| 1717537200 | 44.05 | -0.14 | -0.32 | 44.06 | 44.09 | 43.73 | 180080 |
| 1717450800 | 44.19 | -0.37 | -0.83 | 44.58 | 44.7 | 44.01 | 205019 |
| 1717191600 | 44.56 | 0.23 | 0.52 | 44.29 | 44.56 | 44.11 | 147436 |
| 1717105200 | 44.33 | 0.54 | 1.23 | 43.95 | 44.46 | 43.95 | 203176 |
| 1717018800 | 43.79 | -0.87 | -1.95 | 44.37 | 44.37 | 43.79 | 174186 |
| 1716932400 | 44.66 | -0.26 | -0.58 | 44.85 | 44.86 | 44.55 | 98893 |
| 1716846000 | 44.92 | 0.09 | 0.20 | 44.83 | 44.94 | 44.83 | 62267 |
| 1716586800 | 44.83 | 0.23 | 0.52 | 44.7 | 44.92 | 44.7 | 93202 |
| 1716500400 | 44.6 | -0.31 | -0.69 | 45.04 | 45.15 | 44.43 | 140905 |
| 1716414000 | 44.91 | -0.27 | -0.60 | 45.01 | 45.01 | 44.75 | 111989 |
| 1716327600 | 45.18 | 0.03 | 0.07 | 45 | 45.27 | 44.93 | 95406 |
| 1715982000 | 45.15 | 0.26 | 0.58 | 44.92 | 45.15 | 44.87 | 114661 |
| 1715895600 | 44.89 | 0.06 | 0.13 | 44.89 | 44.99 | 44.85 | 58929 |
| 1715809200 | 44.83 | 0.13 | 0.29 | 44.74 | 44.88 | 44.67 | 99898 |
| 1715722800 | 44.7 | -0.09 | -0.20 | 44.83 | 44.89 | 44.63 | 92310 |
| 1715636400 | 44.79 | 0.04 | 0.09 | 44.87 | 44.97 | 44.75 | 93293 |
| 1715377200 | 44.75 | -0.01 | -0.02 | 44.81 | 44.98 | 44.72 | 89799 |
| 1715290800 | 44.76 | 0.31 | 0.70 | 44.5 | 44.8 | 44.5 | 76616 |
| 1715204400 | 44.45 | 0.36 | 0.82 | 43.92 | 44.45 | 43.9 | 102959 |
| 1715118000 | 44.09 | 0.12 | 0.27 | 44.13 | 44.16 | 44.03 | 68780 |
| 1715031600 | 43.97 | 0.43 | 0.99 | 43.72 | 44.04 | 43.69 | 96809 |
| 1714772400 | 43.54 | 0.15 | 0.35 | 43.67 | 43.74 | 43.44 | 187528 |
| 1714686000 | 43.39 | 0.09 | 0.21 | 43.36 | 43.6 | 43.23 | 103152 |
| 1714599600 | 43.3 | -0.04 | -0.09 | 43.25 | 43.58 | 43.13 | 196245 |
| 1714513200 | 43.34 | -0.41 | -0.94 | 43.54 | 43.6 | 43.33 | 132810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
