Skip to main content

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

44.03 -0.20 (-0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.45 32.69 32.40 32.59 3,309 +0.04(+0.12%)
Sep 29, 2014 32.55 32.57 32.33 32.55 15,976 -0.21(-0.64%)
Sep 26, 2014 32.38 32.80 32.25 32.76 15,558 +0.35(+1.08%)
Sep 25, 2014 33.02 33.02 32.35 32.41 15,498 -0.63(-1.91%)
Sep 24, 2014 33.21 33.21 32.83 33.04 16,764 -0.21(-0.63%)
Sep 23, 2014 33.27 33.35 33.25 33.25 7,704 -0.14(-0.42%)
Sep 22, 2014 33.54 33.55 33.33 33.39 11,297 -0.22(-0.65%)
Sep 19, 2014 33.80 33.89 33.59 33.61 7,185 -0.28(-0.83%)
Sep 18, 2014 33.81 33.91 33.69 33.89 8,144 +0.23(+0.68%)
Sep 17, 2014 33.90 33.90 33.66 33.66 6,276 -0.19(-0.56%)
Sep 16, 2014 33.75 33.90 33.75 33.85 21,406 +0.02(+0.06%)
Sep 15, 2014 33.81 33.85 33.70 33.83 8,795 -0.01(-0.03%)
Sep 12, 2014 33.86 33.95 33.83 33.84 10,508 -0.01(-0.03%)
Sep 11, 2014 33.73 33.91 33.72 33.85 11,857 +0.14(+0.42%)
Sep 10, 2014 33.79 33.79 33.68 33.71 6,156 -0.16(-0.47%)
Sep 09, 2014 33.72 33.90 33.66 33.87 13,421 +0.14(+0.42%)
Sep 08, 2014 33.76 33.76 33.67 33.73 8,852 -0.11(-0.33%)
Sep 05, 2014 33.82 33.84 33.72 33.84 10,307 +0.04(+0.12%)
Sep 04, 2014 33.95 33.98 33.80 33.80 9,947 -0.10(-0.29%)
Sep 03, 2014 33.92 33.92 33.89 33.90 7,768 +0.03(+0.09%)
Sep 02, 2014 33.80 33.89 33.78 33.87 4,867 +0.10(+0.30%)
Aug 29, 2014 33.77 33.77 33.77 0 +0.12(+0.36%)
Aug 28, 2014 33.78 33.78 33.62 33.65 4,653 -0.17(-0.50%)
Aug 27, 2014 33.74 33.83 33.70 33.82 14,319 +0.01(+0.03%)
Aug 26, 2014 33.90 33.90 33.79 33.81 11,639 -0.12(-0.35%)
Aug 25, 2014 33.80 33.97 33.80 33.93 3,721 +0.20(+0.59%)
Aug 22, 2014 33.95 33.95 33.73 33.73 16,529 -0.18(-0.53%)
Aug 21, 2014 33.83 33.92 33.82 33.91 5,329 +0.13(+0.38%)
Aug 20, 2014 33.62 33.78 33.54 33.78 3,803 +0.14(+0.42%)
Aug 19, 2014 33.41 33.64 33.41 33.64 9,865 +0.31(+0.93%)
Aug 18, 2014 33.32 33.41 33.32 33.33 12,720 +0.11(+0.33%)
Aug 15, 2014 33.26 33.26 32.97 33.22 9,370 +0.02(+0.06%)
Aug 14, 2014 33.14 33.21 33.14 33.20 2,368 +0.11(+0.33%)
Aug 13, 2014 33.16 33.16 33.03 33.09 5,717 +0.02(+0.06%)
Aug 12, 2014 33.07 33.15 33.00 33.07 3,461 +0.00(+0.00%)
Aug 11, 2014 32.89 33.09 32.89 33.07 20,257 +0.31(+0.95%)
Aug 08, 2014 32.84 32.84 32.72 32.76 4,257 -0.01(-0.03%)
Aug 07, 2014 33.14 33.14 32.77 32.77 4,066 -0.26(-0.79%)
Aug 06, 2014 32.91 33.03 32.91 33.03 18,593 +0.02(+0.06%)
Aug 05, 2014 33.17 33.17 32.95 33.01 7,030 -0.01(-0.03%)
Aug 01, 2014 33.02 33.02 33.02 0 -0.35(-1.05%)
Jul 31, 2014 33.57 33.69 33.25 33.37 12,055 -0.15(-0.45%)
Jul 30, 2014 33.57 33.64 33.52 33.52 4,199 +0.00(+0.00%)
Jul 29, 2014 33.50 33.58 33.50 33.52 2,485 +0.00(+0.00%)
Jul 28, 2014 33.49 33.52 33.49 33.52 16,705 +0.01(+0.03%)
Jul 25, 2014 33.41 33.54 33.41 33.51 7,449 +0.08(+0.24%)
Jul 24, 2014 33.36 33.44 33.34 33.43 8,981 +0.14(+0.42%)
Jul 23, 2014 33.26 33.32 33.21 33.29 4,470 +0.15(+0.45%)
Jul 22, 2014 33.05 33.14 33.03 33.14 1,468 +0.13(+0.39%)
Jul 21, 2014 33.04 33.04 32.95 33.01 4,900 -0.09(-0.27%)
Jul 18, 2014 32.91 33.10 32.91 33.10 2,821 +0.14(+0.42%)
Jul 17, 2014 33.02 33.02 32.92 32.96 8,031 -0.02(-0.06%)
Jul 16, 2014 32.80 32.98 32.80 32.98 3,407 +0.23(+0.70%)
Jul 15, 2014 32.73 32.76 32.70 32.75 9,931 +0.01(+0.03%)
Jul 14, 2014 32.65 32.77 32.65 32.74 3,915 +0.13(+0.40%)
Jul 11, 2014 32.72 32.72 32.58 32.61 3,450 -0.06(-0.18%)
Jul 10, 2014 32.55 32.68 32.55 32.67 8,093 -0.08(-0.24%)
Jul 09, 2014 32.62 32.76 32.62 32.75 6,706 +0.13(+0.40%)
Jul 08, 2014 32.62 32.64 32.48 32.62 6,499 -0.08(-0.24%)
Jul 07, 2014 32.76 32.76 32.55 32.70 8,323 -0.07(-0.21%)
Jul 04, 2014 32.74 32.81 32.74 32.77 3,725 +0.02(+0.06%)
Jul 03, 2014 32.82 32.90 32.74 32.75 6,824 +0.01(+0.03%)
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.