Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Vanguard FTSE Canadian High Div Yld ETF (VDY.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

43.54

+0.15

(+0.35%)

At close: 03:59PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.67	43.74	43.44	43.54	43.54	187,528
02 May 2024	43.36	43.60	43.23	43.39	43.39	103,200
01 May 2024	43.25	43.58	43.13	43.30	43.30	196,200
30 Apr 2024	43.54	43.60	43.33	43.34	43.34	132,800
30 Apr 2024	0.176 Dividend
29 Apr 2024	43.76	43.85	43.60	43.75	43.57	156,700
26 Apr 2024	43.75	43.83	43.62	43.74	43.56	127,900
25 Apr 2024	43.43	43.71	43.18	43.67	43.49	120,700
24 Apr 2024	43.74	43.84	43.51	43.69	43.51	119,500
23 Apr 2024	43.66	43.80	43.59	43.77	43.59	102,700
22 Apr 2024	43.43	43.71	43.36	43.64	43.46	77,700
19 Apr 2024	43.02	43.49	43.00	43.41	43.24	130,500
18 Apr 2024	42.94	43.18	42.84	43.01	42.84	133,000
17 Apr 2024	42.99	43.26	42.70	42.90	42.73	186,200
16 Apr 2024	43.17	43.17	42.78	42.90	42.73	176,200
15 Apr 2024	43.73	43.87	43.06	43.24	43.07	154,100
12 Apr 2024	44.03	44.18	43.42	43.57	43.39	134,200
11 Apr 2024	44.29	44.29	43.80	44.01	43.83	133,600
10 Apr 2024	44.44	44.44	44.03	44.28	44.10	132,000
09 Apr 2024	44.63	44.75	44.39	44.71	44.53	79,100
08 Apr 2024	44.59	44.65	44.43	44.61	44.43	123,800
05 Apr 2024	44.33	44.53	44.18	44.50	44.32	176,900
04 Apr 2024	44.33	44.51	44.08	44.22	44.04	173,600
03 Apr 2024	44.16	44.35	44.10	44.20	44.02	85,300
02 Apr 2024	44.17	44.24	44.01	44.15	43.97	104,000
01 Apr 2024	44.42	44.42	44.13	44.33	44.15	114,900
28 Mar 2024	44.22	44.46	44.19	44.38	44.20	63,600
27 Mar 2024	43.87	44.16	43.83	44.16	43.98	78,700
26 Mar 2024	43.90	43.99	43.76	43.76	43.58	65,900
25 Mar 2024	43.76	43.99	43.75	43.89	43.71	98,400
22 Mar 2024	44.02	44.07	43.68	43.76	43.58	94,800
21 Mar 2024	43.85	44.07	43.82	43.94	43.76	134,800
20 Mar 2024	43.45	43.75	43.40	43.72	43.54	82,100
19 Mar 2024	43.47	43.70	43.47	43.54	43.36	79,100
18 Mar 2024	43.53	43.53	43.25	43.40	43.23	120,700
15 Mar 2024	43.40	43.55	43.35	43.45	43.28	109,400
15 Mar 2024	0.173 Dividend
14 Mar 2024	43.94	43.94	43.46	43.67	43.32	77,400
13 Mar 2024	43.73	43.94	43.73	43.90	43.55	86,500
12 Mar 2024	43.64	43.67	43.50	43.67	43.32	90,400
11 Mar 2024	43.37	43.60	43.27	43.60	43.25	138,100
08 Mar 2024	43.55	43.60	43.34	43.46	43.11	172,700
07 Mar 2024	43.40	43.55	43.38	43.47	43.12	82,900
06 Mar 2024	43.37	43.45	43.16	43.28	42.94	100,800
05 Mar 2024	42.93	43.25	42.90	43.10	42.76	110,900
04 Mar 2024	43.00	43.07	42.88	42.90	42.56	100,800
01 Mar 2024	42.86	43.17	42.80	43.02	42.68	113,600
29 Feb 2024	42.58	42.72	42.45	42.70	42.36	96,000
29 Feb 2024	0.179 Dividend
28 Feb 2024	42.51	42.70	42.48	42.50	41.98	98,900
27 Feb 2024	42.58	42.62	42.36	42.54	42.02	84,000
26 Feb 2024	42.81	42.93	42.48	42.57	42.05	93,100
23 Feb 2024	42.78	42.92	42.67	42.85	42.33	94,100
22 Feb 2024	42.70	42.83	42.62	42.74	42.22	301,600
21 Feb 2024	42.47	42.60	42.37	42.59	42.07	72,800
20 Feb 2024	42.27	42.66	42.27	42.49	41.97	109,700
16 Feb 2024	42.13	42.45	42.13	42.36	41.85	72,100
15 Feb 2024	41.52	42.23	41.52	42.14	41.63	105,100
14 Feb 2024	41.27	41.45	41.24	41.38	40.88	101,100
13 Feb 2024	41.49	41.49	40.73	41.04	40.54	154,200
12 Feb 2024	41.46	41.81	41.46	41.76	41.25	79,900
09 Feb 2024	41.27	41.47	41.22	41.47	40.97	100,700
08 Feb 2024	41.47	41.47	41.00	41.31	40.81	135,400
07 Feb 2024	41.68	41.68	41.44	41.49	40.99	89,700
06 Feb 2024	41.57	41.75	41.50	41.66	41.15	89,100
05 Feb 2024	41.83	41.83	41.36	41.52	41.02	112,500
02 Feb 2024	42.16	42.16	41.74	41.91	41.40	120,600
01 Feb 2024	42.31	42.42	42.00	42.20	41.69	127,300
31 Jan 2024	42.61	42.72	42.22	42.28	41.77	112,800
31 Jan 2024	0.195 Dividend
30 Jan 2024	42.66	42.90	42.59	42.85	42.14	67,000
29 Jan 2024	42.59	42.74	42.39	42.73	42.02	77,500
26 Jan 2024	42.54	42.66	42.52	42.65	41.94	79,000
25 Jan 2024	42.58	42.60	42.42	42.59	41.88	84,800
24 Jan 2024	42.45	42.55	42.34	42.40	41.69	94,500
23 Jan 2024	42.29	42.39	42.15	42.25	41.55	87,000
22 Jan 2024	42.23	42.30	42.02	42.23	41.53	138,100
19 Jan 2024	41.99	42.24	41.81	42.21	41.51	108,400
18 Jan 2024	42.08	42.12	41.83	41.96	41.26	63,600
17 Jan 2024	42.10	42.15	41.79	41.98	41.28	119,700
16 Jan 2024	42.41	42.46	42.24	42.39	41.68	105,700
15 Jan 2024	42.39	42.63	42.33	42.63	41.92	67,600
12 Jan 2024	42.57	42.78	42.39	42.41	41.70	83,900
11 Jan 2024	42.75	42.75	42.23	42.43	41.72	114,800
10 Jan 2024	42.85	42.97	42.72	42.72	42.01	114,800
09 Jan 2024	43.21	43.21	42.80	42.88	42.17	132,600
08 Jan 2024	43.04	43.26	42.92	43.25	42.53	102,900
05 Jan 2024	42.93	43.17	42.83	43.08	42.36	170,800
04 Jan 2024	42.88	43.10	42.81	42.84	42.13	119,500
03 Jan 2024	42.64	42.93	42.52	42.82	42.11	104,400
02 Jan 2024	42.51	42.83	42.48	42.71	42.00	120,000
29 Dec 2023	42.48	42.61	42.42	42.59	41.88	73,800
28 Dec 2023	42.57	42.67	42.42	42.48	41.77	94,000
28 Dec 2023	0.167 Dividend
27 Dec 2023	42.62	42.92	42.62	42.78	41.90	137,500
22 Dec 2023	42.35	42.63	42.35	42.51	41.64	73,300
21 Dec 2023	42.09	42.38	42.09	42.31	41.44	119,400
20 Dec 2023	42.37	42.50	41.98	41.99	41.13	107,300
19 Dec 2023	41.93	42.35	41.93	42.31	41.44	76,200
18 Dec 2023	41.93	42.03	41.85	41.90	41.04	114,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,556.63+220.68(+0.44%)

Best savings accounts that offer above inflation rates

Vanguard FTSE Canadian High Div Yld ETF (VDY.TO)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,556.63
+220.68(+0.44%)