Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

43.70 -0.31 (-0.70%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.35 27.35 27.35 0 +0.02(+0.07%)
Aug 29, 2013 27.16 27.34 27.16 27.33 4,270 +0.30(+1.11%)
Aug 28, 2013 26.95 27.04 26.95 27.03 9,288 +0.06(+0.22%)
Aug 27, 2013 27.18 27.18 26.97 26.97 4,497 -0.35(-1.28%)
Aug 26, 2013 27.36 27.36 27.32 27.32 3,953 +0.01(+0.04%)
Aug 23, 2013 27.25 27.31 27.24 27.31 11,008 +0.17(+0.63%)
Aug 22, 2013 27.09 27.14 27.09 27.14 1,038 +0.10(+0.37%)
Aug 21, 2013 27.10 27.10 26.90 27.04 11,857 -0.17(-0.62%)
Aug 20, 2013 27.03 27.21 27.03 27.21 15,210 +0.21(+0.78%)
Aug 19, 2013 27.27 27.27 27.00 27.00 33,525 -0.32(-1.17%)
Aug 16, 2013 27.12 27.34 27.12 27.32 3,484 +0.22(+0.81%)
Aug 15, 2013 27.06 27.10 27.02 27.10 5,257 -0.06(-0.22%)
Aug 14, 2013 27.25 27.25 27.14 27.16 3,357 -0.03(-0.11%)
Aug 13, 2013 27.12 27.19 27.12 27.19 23,792 +0.08(+0.30%)
Aug 12, 2013 27.08 27.11 27.06 27.11 7,125 -0.04(-0.15%)
Aug 09, 2013 27.18 27.18 27.15 27.15 1,030 -0.05(-0.18%)
Aug 08, 2013 27.09 27.20 27.09 27.20 4,979 +0.14(+0.52%)
Aug 07, 2013 27.16 27.16 27.06 27.06 4,410 -0.14(-0.51%)
Aug 06, 2013 27.18 27.49 27.18 27.20 11,067 -0.29(-1.05%)
Aug 02, 2013 27.49 27.49 27.49 0 +0.10(+0.37%)
Aug 01, 2013 27.42 27.44 27.39 27.39 1,341 -0.16(-0.58%)
Jul 31, 2013 27.55 27.55 27.55 27.55 576 +0.09(+0.33%)
Jul 30, 2013 27.54 27.55 27.45 27.46 5,827 -0.10(-0.36%)
Jul 29, 2013 27.42 27.56 27.42 27.56 2,924 +0.03(+0.11%)
Jul 26, 2013 27.53 27.53 27.50 27.53 1,747 -0.04(-0.15%)
Jul 25, 2013 27.57 27.59 27.54 27.57 4,076 -0.03(-0.11%)
Jul 24, 2013 27.66 27.67 27.60 27.60 4,539 -0.07(-0.25%)
Jul 23, 2013 27.74 27.74 27.66 27.67 1,077 -0.02(-0.07%)
Jul 22, 2013 27.59 27.70 27.59 27.69 4,771 +0.05(+0.18%)
Jul 19, 2013 27.53 27.64 27.53 27.64 3,519 +0.04(+0.14%)
Jul 18, 2013 27.50 27.60 27.50 27.60 1,103 +0.30(+1.10%)
Jul 17, 2013 27.15 27.30 27.15 27.30 1,358 +0.21(+0.78%)
Jul 16, 2013 27.18 27.18 27.09 27.09 5,086 -0.11(-0.40%)
Jul 15, 2013 27.11 27.23 27.11 27.20 6,223 +0.17(+0.63%)
Jul 12, 2013 27.10 27.10 27.03 27.03 3,065 +0.12(+0.45%)
Jul 11, 2013 26.92 26.97 26.91 26.91 2,657 +0.20(+0.75%)
Jul 10, 2013 26.78 26.78 26.71 26.71 2,099 -0.03(-0.11%)
Jul 09, 2013 26.67 26.74 26.58 26.74 1,569 +0.16(+0.60%)
Jul 08, 2013 26.48 26.58 26.48 26.58 4,799 +0.18(+0.68%)
Jul 05, 2013 26.40 26.40 26.38 26.40 3,492 +0.02(+0.08%)
Jul 04, 2013 26.39 26.39 26.38 26.38 3,150 +0.13(+0.50%)
Jul 03, 2013 26.44 26.44 26.25 26.25 1,479 -0.19(-0.72%)
Jul 02, 2013 27.00 27.00 26.41 26.44 3,267 +0.08(+0.30%)
Jun 28, 2013 26.36 26.36 26.36 0 +0.34(+1.31%)
Jun 26, 2013 26.11 26.11 25.99 26.02 2,144 +0.07(+0.27%)
Jun 25, 2013 25.76 25.95 25.76 25.95 1,718 +0.21(+0.82%)
Jun 24, 2013 25.74 25.74 25.74 25.74 1,621 -0.17(-0.66%)
Jun 21, 2013 25.93 26.00 25.91 25.91 5,603 +0.01(+0.04%)
Jun 20, 2013 26.19 26.19 25.90 25.90 3,039 -0.50(-1.89%)
Jun 19, 2013 26.56 26.56 26.40 26.40 9,307 +0.03(+0.11%)
Jun 18, 2013 26.37 26.37 26.37 98 +0.00(+0.00%)
Jun 17, 2013 26.28 26.37 26.28 26.37 1,059 +0.16(+0.61%)
Jun 14, 2013 26.24 26.24 26.20 26.21 1,301 +0.00(+0.00%)
Jun 13, 2013 25.83 26.21 25.76 26.21 5,329 +0.34(+1.31%)
Jun 12, 2013 26.26 26.26 25.87 25.87 5,293 -0.29(-1.11%)
Jun 11, 2013 26.27 26.29 26.15 26.16 7,919 -0.24(-0.91%)
Jun 10, 2013 26.30 26.41 26.30 26.40 5,344 +0.06(+0.23%)
Jun 07, 2013 26.30 26.34 26.20 26.34 595 +0.06(+0.23%)
Jun 06, 2013 26.38 26.38 26.15 26.28 10,796 -0.17(-0.64%)
Jun 05, 2013 26.68 26.68 26.44 26.45 2,222 -0.31(-1.16%)
Jun 04, 2013 26.86 26.90 26.76 26.76 4,047 -0.02(-0.07%)
Jun 03, 2013 26.96 26.96 26.78 26.78 6,207 -0.16(-0.59%)
May 31, 2013 27.05 27.05 26.93 26.94 11,899 -0.19(-0.70%)
May 30, 2013 27.20 27.20 27.13 27.13 4,054 -0.09(-0.33%)
May 29, 2013 27.21 27.22 27.21 27.22 2,531 -0.29(-1.05%)
May 28, 2013 27.49 27.51 27.49 27.51 1,110 +0.12(+0.44%)
May 27, 2013 27.42 27.42 27.39 27.39 1,747 -0.03(-0.11%)
May 24, 2013 27.32 27.42 27.32 27.42 3,587 +0.08(+0.29%)
May 23, 2013 27.28 27.39 27.22 27.34 3,034 -0.21(-0.76%)
May 22, 2013 27.64 27.77 27.55 27.55 3,479 +0.01(+0.04%)
May 21, 2013 27.26 27.54 27.26 27.54 5,047 +0.40(+1.47%)
May 17, 2013 27.14 27.14 27.14 0 +0.28(+1.04%)
May 16, 2013 26.85 26.97 26.85 26.86 797 +0.10(+0.37%)
May 15, 2013 26.89 26.89 26.73 26.76 3,151 -0.13(-0.48%)
May 13, 2013 26.99 26.99 26.89 26.89 3,180 -0.10(-0.37%)
May 10, 2013 26.99 26.99 26.99 26.99 1,133 +0.11(+0.41%)
May 09, 2013 27.04 27.07 26.88 26.88 4,274 -0.15(-0.55%)
May 08, 2013 26.91 27.05 26.91 27.03 5,768 +0.06(+0.22%)
May 07, 2013 26.94 26.97 26.92 26.97 2,800 +0.12(+0.45%)
May 06, 2013 26.84 26.85 26.83 26.85 4,051 +0.02(+0.07%)
May 03, 2013 26.83 26.87 26.82 26.83 3,957 +0.11(+0.41%)
May 02, 2013 26.54 26.73 26.54 26.72 1,456 +0.27(+1.02%)
May 01, 2013 26.70 26.70 26.45 26.45 6,587 -0.17(-0.64%)
Apr 30, 2013 26.46 26.68 26.34 26.62 7,667 +0.13(+0.49%)
Apr 29, 2013 26.39 26.50 26.36 26.49 9,731 +0.29(+1.11%)
Apr 26, 2013 26.33 26.33 26.20 26.20 9,071 -0.23(-0.87%)
Apr 25, 2013 26.42 26.43 26.39 26.43 2,984 +0.05(+0.19%)
Apr 24, 2013 26.22 26.39 26.18 26.38 18,490 +0.22(+0.84%)
Apr 23, 2013 26.17 26.18 26.16 26.16 1,211 +0.04(+0.15%)
Apr 22, 2013 26.17 26.17 26.00 26.12 3,179 +0.07(+0.27%)
Apr 19, 2013 26.05 26.05 26.05 118 +0.00(+0.00%)
Apr 18, 2013 26.16 26.16 26.01 26.05 2,892 +0.12(+0.46%)
Apr 17, 2013 26.19 26.19 25.92 25.93 19,457 -0.27(-1.03%)
Apr 16, 2013 26.01 26.22 26.01 26.20 6,359 +0.20(+0.77%)
Apr 15, 2013 26.25 26.25 26.00 26.00 11,076 -0.33(-1.25%)
Apr 12, 2013 26.40 26.40 26.33 26.33 1,677 -0.22(-0.83%)
Apr 11, 2013 26.67 26.67 26.53 26.55 1,018 -0.14(-0.52%)
Apr 10, 2013 26.44 26.72 26.44 26.69 3,874 +0.35(+1.33%)
Apr 09, 2013 26.16 26.34 26.10 26.34 4,710 +0.21(+0.80%)
Apr 08, 2013 26.00 26.13 26.00 26.13 4,187 +0.11(+0.42%)
Apr 05, 2013 26.01 26.08 25.82 26.02 38,500 -0.18(-0.69%)
Apr 04, 2013 26.45 26.48 26.20 26.20 6,128 -0.30(-1.13%)
Apr 03, 2013 27.00 27.00 26.45 26.50 55,445 -0.37(-1.38%)
Apr 02, 2013 26.81 26.87 26.81 26.87 696 +0.07(+0.26%)
Apr 01, 2013 26.85 26.85 26.80 26.80 2,998 +0.05(+0.19%)
Mar 28, 2013 26.75 26.75 26.75 0 +0.03(+0.11%)
Mar 27, 2013 26.81 26.81 26.65 26.72 2,092 -0.12(-0.45%)
Mar 26, 2013 26.80 26.84 26.79 26.84 10,021 +0.11(+0.41%)
Mar 25, 2013 26.95 26.95 26.73 26.73 9,939 -0.18(-0.67%)
Mar 22, 2013 26.80 26.91 26.80 26.91 575 +0.06(+0.22%)
Mar 21, 2013 27.03 27.03 26.85 26.85 3,356 -0.16(-0.59%)
Mar 20, 2013 27.04 27.04 26.99 27.01 4,642 +0.10(+0.37%)
Mar 19, 2013 26.94 27.05 26.90 26.91 1,967 +0.01(+0.04%)
Mar 18, 2013 26.95 27.06 26.90 26.90 5,236 -0.21(-0.77%)
Mar 15, 2013 26.95 27.16 26.95 27.11 4,747 +0.20(+0.74%)
Mar 14, 2013 26.87 26.91 26.81 26.91 1,770 +0.08(+0.30%)
Mar 13, 2013 27.10 27.10 26.79 26.83 4,870 -0.28(-1.03%)
Mar 12, 2013 27.10 27.11 27.10 27.11 4,660 +0.00(+0.00%)
Mar 11, 2013 27.02 27.11 27.00 27.11 5,691 +0.08(+0.30%)
Mar 08, 2013 27.10 27.10 26.98 27.03 1,120 -0.02(-0.07%)
Mar 07, 2013 27.10 27.10 27.02 27.05 1,703 +0.02(+0.07%)
Mar 06, 2013 27.16 27.16 27.03 27.03 5,586 +0.01(+0.04%)
Mar 05, 2013 27.07 27.10 27.02 27.02 7,268 +0.09(+0.33%)
Mar 04, 2013 26.92 26.93 26.86 26.93 4,160 -0.05(-0.19%)
Mar 01, 2013 27.00 27.00 26.91 26.98 2,305 -0.01(-0.04%)
Feb 28, 2013 26.90 26.99 26.84 26.99 5,095 +0.16(+0.60%)
Feb 27, 2013 26.62 26.83 26.62 26.83 1,086 +0.17(+0.64%)
Feb 26, 2013 26.65 26.66 26.63 26.66 2,094 -0.20(-0.74%)
Feb 22, 2013 26.70 26.87 26.70 26.86 1,991 +0.19(+0.71%)
Feb 21, 2013 26.79 26.79 26.60 26.67 3,293 -0.22(-0.82%)
Feb 20, 2013 26.86 26.94 26.86 26.89 10,709 +0.05(+0.19%)
Feb 19, 2013 26.64 26.84 26.64 26.84 5,114 +0.31(+1.17%)
Feb 15, 2013 26.53 26.53 26.53 0 +0.02(+0.08%)
Feb 14, 2013 26.66 26.66 26.45 26.51 5,287 -0.12(-0.45%)
Feb 13, 2013 26.71 26.71 26.62 26.63 2,934 -0.01(-0.04%)
Feb 12, 2013 26.61 26.70 26.61 26.64 8,069 -0.01(-0.04%)
Feb 11, 2013 26.67 26.67 26.62 26.65 2,781 +0.03(+0.11%)
Feb 08, 2013 26.57 26.65 26.57 26.62 2,355 +0.10(+0.38%)
Feb 07, 2013 26.60 26.60 26.51 26.52 1,916 -0.07(-0.26%)
Feb 06, 2013 26.45 26.60 26.45 26.59 7,557 +0.19(+0.72%)
Feb 04, 2013 26.43 26.44 26.38 26.40 6,923 -0.15(-0.56%)
Feb 01, 2013 26.53 26.61 26.53 26.55 14,825 +0.06(+0.23%)
Jan 31, 2013 26.65 26.65 26.47 26.49 3,913 -0.13(-0.49%)
Jan 30, 2013 26.71 26.71 26.62 26.62 4,749 -0.12(-0.45%)
Jan 29, 2013 26.73 26.77 26.73 26.74 2,444 -0.10(-0.37%)
Jan 28, 2013 26.45 26.84 26.45 26.84 9,981 +0.16(+0.60%)
Jan 25, 2013 26.76 26.77 26.68 26.68 4,225 -0.02(-0.07%)
Jan 24, 2013 26.62 26.72 26.62 26.70 3,050 +0.13(+0.49%)
Jan 23, 2013 26.48 26.57 26.48 26.57 1,079 +0.12(+0.45%)
Jan 22, 2013 26.51 26.51 26.45 26.45 2,015 +0.00(+0.00%)
Jan 21, 2013 26.41 26.45 26.37 26.45 2,726 +0.08(+0.30%)
Jan 18, 2013 26.26 26.38 26.26 26.37 8,035 +0.15(+0.57%)
Jan 17, 2013 26.09 26.23 26.09 26.22 6,106 +0.17(+0.65%)
Jan 16, 2013 26.05 26.06 26.01 26.05 4,781 -0.02(-0.08%)
Jan 15, 2013 25.97 26.07 25.96 26.07 12,763 +0.03(+0.12%)
Jan 14, 2013 26.08 26.08 25.99 26.04 7,388 +0.08(+0.31%)
Jan 11, 2013 26.00 26.00 25.96 25.96 3,376 -0.05(-0.19%)
Jan 10, 2013 26.06 26.06 26.00 26.01 3,705 +0.07(+0.27%)
Jan 09, 2013 25.98 26.01 25.92 25.94 7,433 +0.01(+0.04%)
Jan 08, 2013 25.97 25.97 25.88 25.93 7,426 +0.01(+0.04%)
Jan 07, 2013 25.98 25.98 25.85 25.92 14,930 -0.08(-0.31%)
Jan 04, 2013 25.86 26.00 25.86 26.00 1,471 +0.20(+0.78%)
Jan 03, 2013 25.88 25.88 25.80 25.80 5,750 +0.00(+0.00%)
Jan 02, 2013 26.03 25.90 25.80 25.80 10,329 +0.05(+0.19%)
Dec 31, 2012 25.75 25.75 25.75 0 +0.16(+0.63%)
Dec 28, 2012 25.58 25.60 25.58 25.59 750 -0.15(-0.58%)
Dec 27, 2012 25.74 25.74 25.74 25.74 326 +0.00(+0.00%)
Dec 24, 2012 25.74 25.74 25.74 0 +0.06(+0.23%)
Dec 21, 2012 25.68 25.68 25.68 173 +0.00(+0.00%)
Dec 20, 2012 25.68 25.68 25.68 25.68 979 -0.03(-0.12%)
Dec 19, 2012 25.74 25.74 25.71 25.71 949 +0.35(+1.38%)
Dec 18, 2012 25.36 25.36 25.36 25.36 270 +0.16(+0.63%)
Dec 17, 2012 25.20 25.20 25.20 25.20 403 -0.10(-0.40%)
Dec 14, 2012 25.30 25.30 25.30 25.30 300 -0.08(-0.32%)
Dec 13, 2012 25.38 25.38 25.38 221 +0.00(+0.00%)
Dec 12, 2012 25.32 25.38 25.32 25.38 1,379 +0.08(+0.32%)
Dec 11, 2012 25.20 25.30 25.20 25.30 516 +0.14(+0.56%)
Dec 10, 2012 25.18 25.18 25.12 25.16 2,068 +0.06(+0.24%)
Dec 07, 2012 25.03 25.10 25.03 25.10 2,210 +0.01(+0.04%)
Dec 06, 2012 25.09 25.09 25.09 25.09 70 +0.00(+0.00%)
Dec 05, 2012 25.09 25.09 25.09 0 +0.00(+0.00%)
Dec 04, 2012 25.08 25.09 25.08 25.09 4,073 -0.02(-0.08%)
Nov 30, 2012 25.11 25.11 25.11 25.11 400 +0.04(+0.16%)
Nov 29, 2012 25.06 25.07 25.06 25.07 450 +0.24(+0.97%)
Nov 28, 2012 24.81 24.85 24.81 24.83 950 +0.02(+0.08%)
Nov 27, 2012 24.92 24.92 24.81 24.81 2,196 -0.05(-0.20%)
Nov 26, 2012 24.88 24.88 24.86 24.86 1,799 -0.02(-0.08%)
Nov 24, 2012 24.80 24.90 24.80 24.88 4,340 +0.00(+0.00%)
Nov 23, 2012 24.80 24.90 24.80 24.88 4,340 +0.11(+0.44%)
Nov 22, 2012 24.77 24.77 24.77 24.77 500 +0.27(+1.10%)
Nov 21, 2012 24.50 24.50 24.50 0 +0.00(+0.00%)
Nov 20, 2012 24.48 24.50 24.44 24.50 1,120 +0.05(+0.20%)
Nov 19, 2012 24.44 24.45 24.44 24.45 745 +0.45(+1.87%)
Nov 16, 2012 24.11 24.11 23.99 24.00 2,078 +0.01(+0.04%)
Nov 15, 2012 24.05 24.07 23.95 23.99 3,030 -0.21(-0.87%)
Nov 14, 2012 24.53 24.53 24.20 24.20 9,250 -0.32(-1.31%)
Nov 13, 2012 24.48 24.56 24.48 24.52 11,187 -0.08(-0.33%)
Nov 12, 2012 24.60 24.60 24.60 24.60 712 +0.10(+0.41%)
Nov 09, 2012 24.42 24.61 24.42 24.50 5,897 -0.04(-0.16%)
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.