Vanguard FTSE CDN High Div Yld Index ETF (TSX: VDY )

42.05 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 41.95 42.12 41.62 42.05 225,463 -0.46(-1.08%)
Jun 29, 2022 42.76 42.88 42.37 42.51 283,088 -0.15(-0.35%)
Jun 28, 2022 42.82 43.09 42.47 42.66 166,587 +0.24(+0.57%)
Jun 27, 2022 42.08 42.49 41.97 42.42 124,092 +0.56(+1.34%)
Jun 24, 2022 41.61 42.00 41.56 41.86 182,557 +0.49(+1.18%)
Jun 23, 2022 42.25 42.32 41.26 41.37 258,240 -0.78(-1.85%)
Jun 22, 2022 42.13 42.41 41.97 42.15 134,440 -0.66(-1.54%)
Jun 21, 2022 42.86 43.03 42.75 42.81 121,681 +0.22(+0.52%)
Jun 20, 2022 42.09 42.62 42.09 42.59 51,464 +0.62(+1.48%)
Jun 17, 2022 42.30 42.66 41.68 41.97 432,967 -0.31(-0.73%)
Jun 16, 2022 42.99 43.00 42.18 42.28 275,767 -1.41(-3.23%)
Jun 15, 2022 43.93 44.02 43.19 43.69 421,650 -0.07(-0.16%)
Jun 14, 2022 44.40 44.46 43.51 43.76 273,892 -0.46(-1.04%)
Jun 13, 2022 44.40 44.44 43.90 44.22 257,401 -0.98(-2.17%)
Jun 10, 2022 45.48 45.48 45.00 45.20 159,593 -0.68(-1.48%)
Jun 09, 2022 46.20 46.32 45.88 45.88 104,742 -0.46(-0.99%)
Jun 08, 2022 46.56 46.56 46.12 46.34 76,281 -0.27(-0.58%)
Jun 07, 2022 46.12 46.62 46.12 46.61 130,052 +0.23(+0.50%)
Jun 06, 2022 46.54 46.62 46.34 46.38 126,844 +0.04(+0.09%)
Jun 03, 2022 46.49 46.52 46.25 46.34 103,549 -0.30(-0.64%)
Jun 02, 2022 46.25 46.66 46.16 46.64 192,763 +0.29(+0.63%)
Jun 01, 2022 46.50 46.51 46.07 46.35 182,073 +0.08(+0.17%)
May 31, 2022 46.44 46.55 46.20 46.27 169,645 -0.48(-1.03%)
May 30, 2022 46.55 46.80 46.55 46.75 75,668 +0.37(+0.80%)
May 27, 2022 46.02 46.44 46.01 46.38 118,391 +0.39(+0.85%)
May 26, 2022 45.93 46.17 45.91 45.99 92,302 +0.26(+0.57%)
May 25, 2022 45.61 45.93 45.51 45.73 123,519 +0.27(+0.59%)
May 24, 2022 45.38 45.56 45.05 45.46 139,335 +0.55(+1.22%)
May 20, 2022 44.91 0 +0.12(+0.27%)
May 19, 2022 44.39 45.04 44.34 44.79 118,514 -0.13(-0.29%)
May 18, 2022 45.37 45.37 44.72 44.92 126,649 -0.57(-1.25%)
May 17, 2022 45.39 45.60 45.22 45.49 157,770 +0.49(+1.09%)
May 16, 2022 44.62 45.16 44.59 45.00 123,067 +0.42(+0.94%)
May 13, 2022 44.27 44.76 44.27 44.58 101,325 +0.62(+1.41%)
May 12, 2022 44.14 44.14 43.51 43.96 334,692 -0.39(-0.88%)
May 11, 2022 44.49 45.07 44.25 44.35 252,170 -0.04(-0.09%)
May 10, 2022 44.87 45.15 44.14 44.39 338,968 -0.31(-0.69%)
May 09, 2022 45.04 45.11 44.60 44.70 243,445 -0.90(-1.97%)
May 06, 2022 45.51 45.75 45.11 45.60 145,829 +0.11(+0.24%)
May 05, 2022 46.12 46.12 45.18 45.49 137,560 -0.54(-1.17%)
May 04, 2022 45.79 46.14 45.49 46.03 185,477 +0.46(+1.01%)
May 03, 2022 45.16 45.85 45.16 45.57 97,221 +0.46(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.