Toronto - Delayed Quote
CAD
Vanguard FTSE Canadian High Dividend Yield Index ETF (VDY.TO)
78.90
-0.58
(-0.73%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
79.54
79.54
78.42
78.90
78.90
225,000
Oct 29, 2026
79.28
79.73
79.23
79.48
79.48
175,200
Oct 28, 2026
78.80
79.12
78.63
78.93
78.93
179,600
Oct 27, 2026
78.64
78.79
78.32
78.68
78.68
113,500
Oct 26, 2026
78.20
78.76
78.11
78.58
78.58
129,400
Oct 23, 2026
78.05
78.24
77.55
78.10
78.10
152,300
Oct 22, 2026
78.36
78.44
77.63
78.24
78.24
191,000
Oct 21, 2026
77.74
78.55
77.74
78.36
78.36
222,600
Oct 20, 2026
77.21
77.80
77.20
77.66
77.66
114,400
Oct 19, 2026
77.63
77.63
76.84
77.14
77.14
200,200
Oct 16, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
77.13
77.80
77.13
77.71
77.71
224,200
Oct 15, 2026
76.83
77.18
76.25
77.14
76.98
215,400
Oct 14, 2026
76.77
76.84
76.40
76.72
76.56
191,600
Oct 13, 2026
75.81
76.90
75.81
76.84
76.68
222,200
Oct 9, 2026
74.80
75.41
74.77
75.34
75.18
151,300
Oct 8, 2026
74.26
74.97
74.16
74.63
74.48
188,900
Oct 7, 2026
75.50
75.50
74.26
74.30
74.15
262,200
Oct 6, 2026
75.46
76.01
75.45
75.69
75.53
214,200
Oct 5, 2026
75.75
75.79
75.06
75.50
75.34
159,700
Oct 2, 2026
75.27
75.78
75.27
75.75
75.59
159,300
Oct 1, 2026
75.50
75.50
74.35
75.27
75.11
267,600
Sep 30, 2026
75.87
75.92
75.30
75.30
75.14
161,300
Sep 29, 2026
76.17
76.17
75.57
75.74
75.58
212,600
Sep 28, 2026
76.42
76.66
76.21
76.23
76.07
256,000
Sep 25, 2026
76.11
76.45
75.91
76.39
76.23
161,700
Sep 24, 2026
76.31
76.44
75.91
76.06
75.90
168,500
Sep 23, 2026
76.85
77.11
76.01
76.01
75.85
277,100
Sep 22, 2026
77.48
77.48
76.84
76.88
76.72
224,800
Sep 21, 2026
77.42
77.52
77.22
77.41
77.25
207,900
Sep 18, 2026
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
77.16
77.20
76.75
77.17
77.01
100,600
Sep 17, 2026
77.25
77.52
77.00
77.42
77.07
152,400
Sep 16, 2026
77.46
77.46
76.36
76.85
76.51
168,300
Sep 15, 2026
77.09
77.23
76.60
77.21
76.86
183,300
Sep 14, 2026
77.19
77.37
76.77
76.91
76.57
135,200
Sep 11, 2026
76.70
77.10
76.23
76.72
76.38
152,100
Sep 10, 2026
76.84
76.88
76.38
76.56
76.22
150,900
Sep 9, 2026
77.20
77.24
76.66
76.82
76.48
171,100
Sep 8, 2026
77.67
77.85
77.18
77.23
76.88
176,200
Sep 4, 2026
77.91
78.17
77.61
77.72
77.37
155,200
Sep 3, 2026
77.48
78.13
77.31
77.98
77.63
157,400
Sep 2, 2026
76.75
77.33
76.75
77.32
76.97
189,400
Sep 1, 2026
76.75
77.07
76.20
76.71
76.37
254,300
Aug 31, 2026
76.58
77.12
76.26
76.55
76.21
196,500
Aug 28, 2026
76.66
77.02
76.22
76.60
76.26
157,500
Aug 27, 2026
76.95
76.96
75.95
76.57
76.23
182,100
Aug 26, 2026
76.61
77.30
76.50
76.97
76.63
113,200
Aug 25, 2026
76.07
76.84
76.00
76.60
76.26
144,100
Aug 24, 2026
76.08
76.36
75.83
76.15
75.81
233,600
Aug 21, 2026
0.211
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
76.52
76.94
76.19
76.33
75.99
180,900
Aug 20, 2026
76.89
77.14
76.25
76.49
75.94
316,300
Aug 19, 2026
78.73
78.73
76.82
76.89
76.34
379,600
Aug 18, 2026
79.02
79.12
78.32
78.57
78.00
183,500
Aug 17, 2026
78.88
79.12
78.75
78.86
78.29
258,300
Aug 14, 2026
78.60
78.86
78.50
78.86
78.29
236,200
Aug 13, 2026
78.40
78.60
78.20
78.48
77.91
176,700
Aug 12, 2026
77.64
78.26
77.50
78.15
77.59
188,600
Aug 11, 2026
77.69
78.04
77.50
77.53
76.97
169,200
Aug 10, 2026
77.50
77.67
77.15
77.45
76.89
312,400
Aug 7, 2026
77.54
77.54
76.75
77.07
76.51
313,000
Aug 6, 2026
77.99
77.99
77.28
77.54
76.98
177,400
Aug 5, 2026
78.28
78.38
77.45
77.50
76.94
284,900
Aug 4, 2026
78.74
78.74
77.94
78.00
77.44
441,300
Jul 31, 2026
78.69
78.90
78.42
78.46
77.89
199,800
Jul 30, 2026
78.10
78.65
78.07
78.57
78.00
167,300
Jul 29, 2026
79.01
79.01
77.58
77.75
77.19
349,700
Jul 28, 2026
78.24
78.88
77.98
78.78
78.21
200,400
Jul 27, 2026
78.48
78.74
78.00
78.31
77.74
203,500
Jul 24, 2026
78.44
78.81
78.43
78.66
78.09
141,200
Jul 23, 2026
78.55
78.55
78.04
78.29
77.72
221,500
Jul 22, 2026
78.50
79.01
78.35
78.60
78.03
158,700
Jul 21, 2026
78.07
78.23
77.67
78.20
77.64
181,900
Jul 20, 2026
78.88
78.99
77.70
77.74
77.18
294,900
Jul 17, 2026
0.177
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
78.75
79.29
78.45
78.79
78.22
275,000
Jul 16, 2026
79.00
79.20
78.55
79.01
78.26
302,000
Jul 15, 2026
78.36
79.00
78.31
79.00
78.25
253,600
Jul 14, 2026
77.87
78.37
77.85
78.19
77.45
256,800
Jul 13, 2026
77.78
78.10
77.44
77.87
77.13
255,900
Jul 10, 2026
77.22
77.50
77.01
77.47
76.74
182,700
Jul 9, 2026
76.97
77.14
76.75
76.95
76.22
184,400
Jul 8, 2026
77.22
77.22
76.38
76.66
75.94
318,500
Jul 7, 2026
76.37
77.19
76.34
77.12
76.39
227,100
Jul 6, 2026
76.08
76.41
76.00
76.22
75.50
243,300
Jul 3, 2026
75.67
76.18
75.67
75.90
75.18
148,100
Jul 2, 2026
76.14
76.20
75.15
75.63
74.92
473,700
Jun 30, 2026
76.06
76.30
75.91
76.00
75.28
226,400
Jun 29, 2026
76.01
76.10
75.68
75.87
75.15
294,000
Jun 26, 2026
75.95
76.01
75.46
75.78
75.06
199,300
Jun 25, 2026
75.77
76.26
75.75
76.03
75.31
195,600
Jun 24, 2026
76.24
76.24
75.26
75.55
74.84
301,400
Jun 23, 2026
75.64
76.20
75.35
76.20
75.48
177,800
Jun 22, 2026
75.64
75.94
75.50
75.82
75.10
188,900
Jun 19, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
75.75
76.07
75.40
75.52
74.81
193,800
Jun 18, 2026
75.76
75.83
75.28
75.53
74.64
235,800
Jun 17, 2026
75.61
75.87
75.35
75.53
74.64
271,200
Jun 16, 2026
75.61
75.69
75.33
75.50
74.61
227,900
Jun 15, 2026
77.50
77.50
74.95
75.45
74.56
365,100
Jun 12, 2026
75.20
75.95
75.20
75.66
74.77
198,700
Jun 11, 2026
75.01
75.37
74.92
75.17
74.28
196,100
Jun 10, 2026
74.31
74.86
74.28
74.55
73.67
197,900
Jun 9, 2026
74.36
74.56
73.86
74.28
73.40
274,200
Jun 8, 2026
74.50
74.76
74.06
74.27
73.39
227,600
Jun 5, 2026
74.44
74.65
74.04
74.04
73.17
224,300
Jun 4, 2026
73.76
74.65
73.68
74.55
73.67
213,100
Jun 3, 2026
73.80
74.29
73.68
73.69
72.82
192,500
Jun 2, 2026
72.57
73.74
72.46
73.74
72.87
232,700
Jun 1, 2026
72.85
73.06
72.39
72.42
71.57
264,500
May 29, 2026
72.74
73.10
72.07
72.53
71.67
276,900
May 28, 2026
73.44
73.44
72.57
72.72
71.86
294,900
May 27, 2026
73.59
73.80
73.30
73.37
72.50
288,100
May 26, 2026
74.25
74.48
73.62
73.83
72.96
339,000
May 25, 2026
75.99
75.99
73.93
74.26
73.38
390,600
May 22, 2026
75.00
75.00
74.17
74.24
73.36
227,400
May 21, 2026
73.36
74.00
73.29
73.88
73.01
327,200
May 20, 2026
72.69
73.36
72.69
73.24
72.38
291,500
May 19, 2026
72.52
72.99
72.37
72.69
71.83
205,200
May 15, 2026
0.209
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
71.73
72.00
71.48
71.98
71.13
227,000
May 14, 2026
71.25
72.07
71.25
72.06
71.00
237,800
May 13, 2026
72.00
72.00
70.95
71.18
70.14
387,500
May 12, 2026
71.21
71.65
70.85
71.65
70.60
236,900
May 11, 2026
70.91
71.13
70.80
70.96
69.92
252,400
May 8, 2026
70.93
71.05
70.60
70.74
69.70
256,000
May 7, 2026
70.98
71.00
70.26
70.61
69.57
420,900
May 6, 2026
71.35
71.35
70.98
71.11
70.07
330,500
May 5, 2026
70.81
71.37
70.80
71.18
70.14
191,700
May 4, 2026
70.98
71.05
70.52
70.71
69.67
264,500
May 1, 2026
71.25
71.25
70.85
70.98
69.94
290,900
Apr 30, 2026
69.76
71.23
69.76
71.19
70.15
182,400
Apr 29, 2026
70.13
70.27
69.69
69.82
68.80
170,400
Apr 28, 2026
69.57
70.17
69.57
69.93
68.90
165,900
Apr 27, 2026
69.22
69.42
69.14
69.32
68.30
202,400
Apr 24, 2026
69.18
69.27
68.83
69.18
68.17
213,900
Apr 23, 2026
68.60
69.20
68.55
69.17
68.16
153,600
Apr 22, 2026
68.92
68.99
68.49
68.59
67.58
161,100
Apr 21, 2026
68.99
69.15
68.59
68.63
67.62
202,700
Apr 20, 2026
68.83
69.14
68.71
68.87
67.86
211,000
Apr 17, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
68.67
68.80
68.19
68.80
67.79
359,800
Apr 16, 2026
69.31
69.39
68.90
69.06
67.86
274,700
Apr 15, 2026
69.05
69.20
68.99
69.11
67.91
225,900
Apr 14, 2026
68.94
68.99
68.42
68.97
67.77
284,700
Apr 13, 2026
68.75
69.04
68.56
68.98
67.78
263,900
Apr 10, 2026
68.30
68.80
68.30
68.71
67.52
177,800
Apr 9, 2026
68.29
68.62
68.10
68.22
67.03
201,200
Apr 8, 2026
68.06
68.22
67.42
68.20
67.01
341,900
Apr 7, 2026
67.77
68.20
67.70
68.06
66.88
201,500
Apr 6, 2026
67.45
67.75
67.38
67.70
66.52
178,700
Apr 2, 2026
67.00
67.46
66.88
67.45
66.28
166,500
Apr 1, 2026
67.15
67.26
66.66
66.86
65.70
176,300
Mar 31, 2026
66.71
67.19
66.48
67.03
65.87
167,100
Mar 30, 2026
66.73
67.19
66.04
66.29
65.14
182,600
Mar 27, 2026
66.20
66.55
66.07
66.28
65.13
135,700
Mar 26, 2026
66.73
67.16
66.29
66.30
65.15
140,800
Mar 25, 2026
66.84
66.98
66.55
66.89
65.73
121,200
Mar 24, 2026
65.75
66.85
65.53
66.35
65.20
147,400
Mar 23, 2026
65.69
66.18
65.23
65.92
64.77
262,500
Mar 20, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
65.89
66.03
65.13
65.30
64.17
182,600
Mar 19, 2026
66.17
66.45
65.91
66.23
64.91
195,400
Mar 18, 2026
66.71
66.97
66.41
66.44
65.11
167,900
Mar 17, 2026
67.16
67.29
66.91
66.94
65.60
178,300
Mar 16, 2026
66.12
66.83
66.05
66.68
65.35
197,200
Mar 13, 2026
66.14
66.55
65.91
66.00
64.68
241,700
Mar 12, 2026
66.23
66.30
65.96
66.00
64.68
347,500
Mar 11, 2026
65.95
66.46
65.91
66.18
64.86
193,200
Mar 10, 2026
65.71
66.33
65.64
65.97
64.65
221,500
Mar 9, 2026
65.33
65.81
64.93
65.66
64.35
480,400
Mar 6, 2026
66.50
66.50
65.75
65.94
64.62
301,800
Mar 5, 2026
66.87
67.08
66.42
66.80
65.47
246,200
Mar 4, 2026
66.95
67.19
66.72
67.05
65.71
199,000
Mar 3, 2026
66.98
67.12
66.08
66.86
65.52
428,600
Mar 2, 2026
67.00
67.71
66.83
67.58
66.23
324,400
Feb 27, 2026
67.40
67.61
66.94
67.08
65.74
330,200
Feb 26, 2026
67.13
67.50
66.89
67.38
66.03
230,400
Feb 25, 2026
66.88
67.27
66.52
67.13
65.79
267,600
Feb 24, 2026
66.55
66.63
66.20
66.53
65.20
217,900
Feb 23, 2026
66.69
67.10
66.18
66.50
65.17
305,000
Feb 20, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
66.40
66.65
66.12
66.65
65.32
250,600
Feb 19, 2026
66.19
66.48
66.10
66.48
64.96
208,500
Feb 18, 2026
65.90
66.20
65.79
66.12
64.60
210,900
Feb 17, 2026
65.71
65.76
65.10
65.68
64.17
310,600
Feb 13, 2026
65.09
65.76
64.78
65.76
64.25
340,000
Feb 12, 2026
65.80
65.85
64.79
64.93
63.44
410,900
Feb 11, 2026
65.92
66.05
65.55
65.62
64.12
238,700
Feb 10, 2026
65.46
65.55
65.25
65.53
64.03
179,800
Feb 9, 2026
64.84
65.29
64.79
65.24
63.74
241,700
Feb 6, 2026
64.56
64.84
64.40
64.84
63.35
300,800
Feb 5, 2026
64.12
64.48
63.90
64.26
62.79
292,600
Feb 4, 2026
64.41
64.67
64.34
64.40
62.92
263,900
Feb 3, 2026
63.88
64.26
63.60
64.18
62.71
296,100
Feb 2, 2026
63.23
63.69
62.95
63.60
62.14
333,200
Jan 30, 2026
63.41
63.60
62.55
63.09
61.64
427,300
Jan 29, 2026
63.51
63.77
63.25
63.61
62.15
223,500
Jan 28, 2026
63.48
63.60
62.93
63.18
61.73
254,600
Jan 27, 2026
63.40
63.60
63.25
63.39
61.94
157,400
Jan 26, 2026
63.71
63.71
63.15
63.25
61.80
232,300
Jan 23, 2026
63.43
63.43
63.00
63.36
61.91
298,500
Jan 22, 2026
63.34
63.50
63.05
63.18
61.73
216,700
Jan 21, 2026
62.86
63.40
62.70
63.14
61.69
212,400
Jan 20, 2026
63.29
63.29
62.50
62.65
61.21
285,000
Jan 19, 2026
63.35
63.37
63.10
63.35
61.90
203,400
Jan 16, 2026
0.171
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
63.47
63.66
63.35
63.48
62.02
193,600
Jan 15, 2026
63.30
63.50
63.24
63.45
61.83
176,600
Jan 14, 2026
62.75
63.34
62.73
63.28
61.66
182,900
Jan 13, 2026
62.73
62.85
62.50
62.72
61.12
179,500
Jan 12, 2026
62.51
62.60
62.28
62.56
60.96
215,300
Jan 9, 2026
62.36
62.61
62.26
62.51
60.91
271,500
Jan 8, 2026
61.74
62.23
61.66
62.11
60.52
219,300
Jan 7, 2026
62.03
62.03
61.53
61.70
60.12
294,200
Jan 6, 2026
62.60
62.85
61.98
62.07
60.48
394,900
Jan 5, 2026
62.60
62.63
61.87
62.51
60.91
330,500
Jan 2, 2026
62.25
62.53
61.88
62.45
60.85
268,500
Dec 31, 2025
62.17
62.20
61.93
61.97
60.39
151,200
Dec 30, 2025
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
62.22
62.29
62.07
62.13
60.54
142,100
Dec 29, 2025
61.97
62.34
61.94
62.17
60.42
186,600
Dec 24, 2025
62.05
62.15
61.86
61.95
60.20
115,100
Dec 23, 2025
61.76
61.99
61.75
61.94
60.19
125,100
Dec 22, 2025
61.73
61.83
61.42
61.73
59.99
168,200
Dec 19, 2025
61.45
61.80
61.45
61.57
59.84
150,700
Dec 18, 2025
61.24
61.45
61.11
61.20
59.48
120,300
Dec 17, 2025
61.31
61.31
60.73
61.00
59.28
160,000
Dec 16, 2025
61.53
61.54
61.07
61.07
59.35
173,000
Dec 15, 2025
61.78
61.78
61.48
61.70
59.96
156,500
Dec 12, 2025
61.59
61.69
61.35
61.52
59.79
115,300
Dec 11, 2025
61.24
61.52
61.18
61.49
59.76
104,000
Dec 10, 2025
61.01
61.34
60.92
61.20
59.48
153,100
Dec 9, 2025
61.06
61.28
60.93
60.93
59.21
125,700
Dec 8, 2025
61.23
61.23
60.93
61.02
59.30
133,300
Dec 5, 2025
61.21
61.30
61.07
61.14
59.42
128,000
Dec 4, 2025
60.66
61.31
60.66
61.15
59.43
111,900
Dec 3, 2025
60.47
60.68
60.29
60.46
58.76
150,500
Dec 2, 2025
60.43
60.44
60.09
60.26
58.56
145,600
Dec 1, 2025
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
60.42
60.45
60.09
60.23
58.53
198,800
Nov 28, 2025
60.39
60.70
60.15
60.62
58.75
100,400
Nov 27, 2025
60.31
60.46
60.26
60.35
58.49
76,100
Nov 26, 2025
60.20
60.34
60.17
60.31
58.45
103,000
Nov 25, 2025
59.78
60.12
59.68
60.10
58.24
103,300
Nov 24, 2025
59.80
59.80
59.30
59.65
57.81
144,400
Nov 21, 2025
59.33
59.66
59.14
59.57
57.73
146,200
Nov 20, 2025
59.79
59.96
59.12
59.22
57.39
132,700
Nov 19, 2025
59.49
59.51
59.17
59.51
57.67
138,300
Nov 18, 2025
59.08
59.54
58.94
59.44
57.60
168,300
Nov 17, 2025
59.61
59.77
59.25
59.44
57.60
176,500
Nov 14, 2025
59.01
59.58
58.73
59.54
57.70
143,200
Nov 13, 2025
59.79
60.03
59.12
59.36
57.53
155,600
Nov 12, 2025
59.39
59.90
59.31
59.85
58.00
137,300
Nov 11, 2025
59.00
59.35
58.95
59.25
57.42
163,700
Nov 10, 2025
58.70
58.98
58.55
58.95
57.13
144,400
Nov 7, 2025
58.18
58.48
57.92
58.48
56.67
168,800
Nov 6, 2025
58.26
58.48
58.12
58.36
56.56
124,500
Nov 5, 2025
58.00
58.35
57.95
58.19
56.39
143,400
Nov 4, 2025
57.93
58.01
57.65
57.79
56.01
156,300
Nov 3, 2025
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
58.10
58.25
57.81
58.22
56.42
140,800
Oct 31, 2025
58.02
58.16
57.83
58.08
56.13
152,400
Oct 30, 2025
57.79
58.14
57.79
57.87
55.92
119,700
