Dark

VDY
VANGUARD FTSE CANADIAN HIGH DI
stock TSE

Inactive

Aug 2, 2024

44.51CAD-1.787%(-0.81)295,832

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	44.7500	44.7500	44.1100	44.5100	-1.787%	295,832	0.000%
2024-08-01	45.8100	45.8600	45.1100	45.3200	-0.918%	280,590	-1.787%
2024-07-31	45.6000	45.9100	45.5000	45.7400	+0.461%	162,409	-2.689%
2024-07-30	45.3600	45.6800	45.3000	45.5300	+0.486%	140,246	-2.240%
2024-07-29	45.5000	45.5000	45.1700	45.3100	-0.154%	131,640	-1.766%
2024-07-26	45.2300	45.4400	45.2000	45.3800	+0.665%	99,879	-1.917%
2024-07-25	44.7900	45.1800	44.7500	45.0800	+0.401%	137,274	-1.264%
2024-07-24	44.9600	45.1600	44.8800	44.9000	-0.222%	117,742	-0.869%
2024-07-23	45.1600	45.1600	44.9200	45.0000	-0.442%	138,189	-1.089%
2024-07-22	45.0700	45.2500	44.8600	45.2000	+0.713%	121,600	-1.527%
2024-07-19	44.8600	45.1000	44.8000	44.8800	-0.222%	100,796	-0.824%
2024-07-18	44.9800	45.1900	44.8300	44.9800	-0.067%	214,144	-1.045%
2024-07-17	44.7300	45.0600	44.7300	45.0100	+0.245%	112,485	-1.111%
2024-07-16	44.8400	44.9200	44.6800	44.9000	+0.246%	85,127	-0.869%
2024-07-15	44.6400	44.9100	44.5000	44.7900	+0.516%	165,991	-0.625%
2024-07-12	44.4500	44.6800	44.4000	44.5600	+0.496%	91,834	-0.112%
2024-07-11	44.1300	44.4400	44.0500	44.3400	+0.658%	142,333	+0.383%
2024-07-10	43.6200	44.0500	43.6200	44.0500	+1.055%	116,782	+1.044%
2024-07-09	43.5700	43.7500	43.3800	43.5900	+0.023%	76,982	+2.111%
2024-07-08	43.4800	43.6300	43.4400	43.5800	+0.253%	118,473	+2.134%
2024-07-05	44.0100	44.0100	43.4700	43.4700	-1.025%	158,288	+2.392%
2024-07-04	43.9400	44.0300	43.8700	43.9200	+0.114%	36,664	+1.343%
2024-07-03	43.6000	44.0200	43.6000	43.8700	+0.874%	133,456	+1.459%
2024-07-02	43.3700	43.6200	43.2100	43.4900	+0.369%	163,681	+2.345%
2024-06-28	43.4300	43.5400	43.2300	43.3300	-0.322%	88,464	+2.723%
2024-06-27	43.3400	43.4900	43.2500	43.4700	+0.416%	84,854	+2.392%
2024-06-26	43.2900	43.3200	43.0400	43.2900	-0.230%	92,169	+2.818%
2024-06-25	43.4000	43.4700	43.2100	43.3900	-0.276%	133,083	+2.581%
2024-06-24	42.7900	43.5500	42.7900	43.5100	+1.825%	146,263	+2.298%
2024-06-21	42.7900	42.8800	42.6700	42.7300	-0.140%	107,455	+4.166%
2024-06-20	42.8600	43.0400	42.7500	42.7900	-0.140%	153,649	+4.020%
2024-06-19	42.7500	43.0500	42.7300	42.8500	-0.186%	333,705	+3.874%
2024-06-18	42.7700	43.1700	42.7500	42.9300	+0.374%	163,810	+3.680%
2024-06-17	42.8200	42.8800	42.5600	42.7700	-0.349%	157,519	+4.068%
2024-06-14	43.0000	43.0000	42.6000	42.9200	-0.625%	204,717	+3.705%
2024-06-13	43.7000	43.7000	43.1300	43.1900	-1.348%	178,290	+3.056%
2024-06-12	44.0700	44.1500	43.7400	43.7800	+0.183%	159,335	+1.667%
2024-06-11	43.8600	43.8600	43.5600	43.7000	-0.704%	200,673	+1.854%
2024-06-10	44.0200	44.1200	43.8500	44.0100	-0.045%	122,678	+1.136%
2024-06-07	44.0500	44.1900	43.9800	44.0300	-0.452%	107,486	+1.090%
2024-06-06	44.2300	44.3700	44.1300	44.2300	+0.091%	115,870	+0.633%
2024-06-05	44.2500	44.3500	44.0000	44.1900	+0.318%	239,690	+0.724%
2024-06-04	44.0600	44.0900	43.7300	44.0500	-0.317%	180,080	+1.044%
2024-06-03	44.5800	44.7000	44.0100	44.1900	-0.830%	205,019	+0.724%
2024-05-31	44.2900	44.5600	44.1100	44.5600	+0.519%	147,436	-0.112%
2024-05-30	43.9500	44.4600	43.9500	44.3300	+1.233%	203,176	+0.406%
2024-05-29	44.3700	44.3700	43.7900	43.7900	-1.948%	174,186	+1.644%
2024-05-28	44.8500	44.8600	44.5500	44.6600	-0.579%	98,893	-0.336%
2024-05-27	44.8300	44.9400	44.8300	44.9200	+0.201%	62,267	-0.913%
2024-05-24	44.7000	44.9200	44.7000	44.8300	+0.516%	93,202	-0.714%
2024-05-23	45.0400	45.1500	44.4300	44.6000	-0.690%	140,905	-0.202%
2024-05-22	45.0100	45.0100	44.7500	44.9100	-0.598%	111,989	-0.891%
2024-05-21	45.0000	45.2700	44.9300	45.1800	+0.066%	95,406	-1.483%
2024-05-17	44.9200	45.1500	44.8700	45.1500	+0.579%	114,661	-1.417%
2024-05-16	44.8900	44.9900	44.8500	44.8900	+0.134%	58,929	-0.847%
2024-05-15	44.7400	44.8800	44.6700	44.8300	+0.291%	99,898	-0.714%
2024-05-14	44.8300	44.8900	44.6300	44.7000	-0.201%	92,310	-0.425%
2024-05-13	44.8700	44.9700	44.7500	44.7900	+0.089%	93,293	-0.625%
2024-05-10	44.8100	44.9800	44.7200	44.7500	-0.022%	89,799	-0.536%
2024-05-09	44.5000	44.8000	44.5000	44.7600	+0.697%	76,616	-0.559%
2024-05-08	43.9200	44.4500	43.9000	44.4500	+0.817%	102,959	+0.135%
2024-05-07	44.1300	44.1600	44.0300	44.0900	+0.273%	68,780	+0.953%
2024-05-06	43.7200	44.0400	43.6900	43.9700	+1.337%	96,809	+1.228%
2024-05-02	43.3600	43.6000	43.2300	43.3900	+0.208%	103,152	+2.581%
2024-05-01	43.2500	43.5800	43.1300	43.3000	-0.092%	196,245	+2.794%
2024-04-30	43.5400	43.6000	43.3300	43.3400	-0.937%	132,810	+2.700%
2024-04-29	43.7600	43.8500	43.6000	43.7500	+0.023%	156,659	+1.737%
2024-04-26	43.7500	43.8300	43.6200	43.7400	+0.114%	127,889	+1.760%
2024-04-24	43.7400	43.8400	43.5100	43.6900	-0.183%	119,459	+1.877%
2024-04-23	43.6600	43.8000	43.5900	43.7700	+0.298%	102,721	+1.691%
2024-04-22	43.4300	43.7100	43.3600	43.6400	+0.530%	77,671	+1.994%
2024-04-19	43.0200	43.4900	43.0000	43.4100	+0.930%	130,536	+2.534%
2024-04-18	42.9400	43.1800	42.8400	43.0100	+0.256%	133,036	+3.488%
2024-04-16	43.1700	43.1700	42.7800	42.9000	-0.786%	176,179	+3.753%
2024-04-15	43.7300	43.8700	43.0600	43.2400	-0.757%	154,129	+2.937%
2024-04-12	44.0300	44.1800	43.4200	43.5700	-1.000%	134,185	+2.157%
2024-04-11	44.2900	44.2900	43.8000	44.0100	-0.610%	133,611	+1.136%
2024-04-10	44.4400	44.4400	44.0300	44.2800	-0.740%	131,964	+0.519%
2024-04-08	44.5900	44.6500	44.4300	44.6100	+0.247%	123,814	-0.224%
2024-04-05	44.3300	44.5300	44.1800	44.5000	+0.633%	176,910	+0.022%
2024-04-04	44.3300	44.5100	44.0800	44.2200	+0.045%	173,578	+0.656%
2024-04-03	44.1600	44.3500	44.1000	44.2000	+0.113%	85,250	+0.701%
2024-04-02	44.1700	44.2400	44.0100	44.1500	-0.406%	103,993	+0.815%
2024-04-01	44.4200	44.4200	44.1300	44.3300	-0.113%	114,868	+0.406%
2024-03-28	44.2200	44.4600	44.1900	44.3800	+0.498%	63,648	+0.293%
2024-03-27	43.8700	44.1600	43.8300	44.1600	+0.914%	78,723	+0.793%
2024-03-26	43.9000	43.9900	43.7600	43.7600	-0.296%	65,875	+1.714%
2024-03-25	43.7600	43.9900	43.7500	43.8900	+0.297%	98,388	+1.413%
2024-03-22	44.0200	44.0700	43.6800	43.7600	-0.410%	94,797	+1.714%
2024-03-21	43.8500	44.0700	43.8200	43.9400	+0.503%	134,795	+1.297%
2024-03-20	43.4500	43.7500	43.4000	43.7200	+0.413%	82,057	+1.807%
2024-03-19	43.4700	43.7000	43.4700	43.5400	+0.207%	79,131	+2.228%
2024-03-15	43.4000	43.5500	43.3500	43.4500	-0.504%	109,430	+2.440%
2024-03-14	43.9400	43.9400	43.4600	43.6700	-0.524%	77,402	+1.924%
2024-03-13	43.7300	43.9400	43.7300	43.9000	+0.527%	86,510	+1.390%
2024-03-12	43.6400	43.6700	43.5000	43.6700	+0.161%	90,373	+1.924%
2024-03-11	43.3700	43.6000	43.2700	43.6000	+0.299%	138,062	+2.087%
2024-03-07	43.4000	43.5500	43.3800	43.4700	+0.439%	82,940	+2.392%
2024-03-06	43.3700	43.4500	43.1600	43.2800	+0.886%	100,778	+2.842%
2024-03-04	43.0000	43.0700	42.8800	42.9000	-0.279%	100,774	+3.753%
2024-03-01	42.8600	43.1700	42.8000	43.0200	+0.749%	113,584	+3.464%
2024-02-29	42.5800	42.7200	42.4500	42.7000	+0.471%	96,000	+4.239%
2024-02-28	42.5100	42.7000	42.4800	42.5000	-0.094%	98,934	+4.729%
2024-02-27	42.5800	42.6200	42.3600	42.5400	-0.070%	84,039	+4.631%
2024-02-26	42.8100	42.9300	42.4800	42.5700	-0.653%	93,096	+4.557%
2024-02-23	42.7800	42.9200	42.6700	42.8500	+0.257%	94,112	+3.874%
2024-02-22	42.7000	42.8300	42.6200	42.7400	+0.352%	301,588	+4.141%
2024-02-21	42.4700	42.6000	42.3700	42.5900	+0.235%	72,816	+4.508%
2024-02-20	42.2700	42.6600	42.2700	42.4900	+0.307%	109,663	+4.754%
2024-02-16	42.1300	42.4500	42.1300	42.3600	+0.534%	72,144	+5.076%
2024-02-15	41.5200	42.2300	41.5200	42.1350	+1.825%	105,054	+5.637%
2024-02-14	41.2700	41.4500	41.2400	41.3800	+0.828%	101,112	+7.564%
2024-02-13	41.4900	41.4900	40.7300	41.0400	-1.724%	154,161	+8.455%
2024-02-12	41.4600	41.8100	41.4600	41.7600	+0.699%	79,851	+6.585%
2024-02-09	41.2700	41.4700	41.2200	41.4700	+0.387%	100,675	+7.331%
2024-02-08	41.4700	41.4700	41.0000	41.3100	-0.434%	135,367	+7.746%
2024-02-07	41.6800	41.6800	41.4400	41.4900	-0.408%	89,706	+7.279%
2024-02-06	41.5700	41.7500	41.5000	41.6600	+0.337%	89,066	+6.841%
2024-02-05	41.8300	41.8300	41.3600	41.5200	-0.931%	112,511	+7.201%
2024-02-02	42.1600	42.1600	41.7400	41.9100	-0.687%	120,630	+6.204%
2024-02-01	42.3100	42.4200	42.0000	42.2000	-0.189%	127,326	+5.474%
2024-01-31	42.6100	42.7200	42.2200	42.2800	-1.330%	112,775	+5.274%
2024-01-30	42.6600	42.9000	42.5900	42.8500	+0.281%	66,972	+3.874%
2024-01-29	42.5900	42.7400	42.3900	42.7300	+0.188%	77,533	+4.166%
2024-01-26	42.5400	42.6600	42.5200	42.6500	+0.141%	79,002	+4.361%
2024-01-25	42.5800	42.6000	42.4200	42.5900	+0.448%	84,796	+4.508%
2024-01-24	42.4500	42.5500	42.3400	42.4000	+0.355%	94,459	+4.976%
2024-01-23	42.2900	42.3900	42.1500	42.2500	+0.047%	86,978	+5.349%
2024-01-22	42.2300	42.3000	42.0200	42.2300	+0.047%	138,132	+5.399%
2024-01-19	41.9900	42.2400	41.8100	42.2100	+0.596%	108,372	+5.449%
2024-01-18	42.0800	42.1200	41.8300	41.9600	-0.048%	63,550	+6.077%
2024-01-17	42.1000	42.1500	41.7900	41.9800	-0.967%	119,735	+6.027%
2024-01-16	42.4100	42.4600	42.2400	42.3900	-0.563%	105,673	+5.001%
2024-01-15	42.3900	42.6300	42.3300	42.6300	+0.519%	67,567	+4.410%
2024-01-12	42.5700	42.7800	42.3900	42.4100	-0.047%	83,858	+4.952%
2024-01-11	42.7500	42.7500	42.2300	42.4300	-0.679%	114,816	+4.902%
2024-01-10	42.8500	42.9700	42.7200	42.7200	-0.373%	114,761	+4.190%
2024-01-09	43.2100	43.2100	42.8000	42.8800	-0.855%	132,624	+3.801%
2024-01-08	43.0400	43.2600	42.9200	43.2500	+0.395%	102,852	+2.913%
2024-01-05	42.9300	43.1700	42.8300	43.0800	+0.560%	170,835	+3.319%
2024-01-04	42.8800	43.1000	42.8100	42.8400	+0.047%	119,512	+3.898%
2024-01-03	42.6400	42.9300	42.5200	42.8200	+0.258%	104,384	+3.947%
2024-01-02	42.5100	42.8300	42.4800	42.7100	+0.282%	120,029	+4.214%
2023-12-29	42.4800	42.6100	42.4200	42.5900	+0.259%	73,832	+4.508%
2023-12-28	42.5700	42.6700	42.4200	42.4800	-0.701%	94,017	+4.779%
2023-12-27	42.6200	42.9200	42.6200	42.7800	+0.635%	137,522	+4.044%
2023-12-22	42.3500	42.6300	42.3500	42.5100	+0.473%	73,304	+4.705%
2023-12-21	42.0900	42.3800	42.0900	42.3100	+0.762%	119,358	+5.200%
2023-12-20	42.3700	42.5000	41.9800	41.9900	-0.756%	107,323	+6.001%
2023-12-19	41.9300	42.3500	41.9300	42.3100	+0.979%	76,246	+5.200%
2023-12-18	41.9300	42.0300	41.8500	41.9000	+0.456%	114,184	+6.229%
2023-12-15	42.2000	42.2000	41.6200	41.7100	-1.067%	131,620	+6.713%
2023-12-14	42.0000	42.2800	42.0000	42.1600	+0.910%	193,932	+5.574%
2023-12-13	40.9800	41.8000	40.7400	41.7800	+1.878%	147,415	+6.534%
2023-12-12	41.1100	41.1100	40.8800	41.0100	-0.316%	117,492	+8.535%
2023-12-08	40.9900	41.1800	40.9500	41.1400	+0.538%	84,092	+8.192%
2023-12-07	41.1300	41.1300	40.7900	40.9200	-0.073%	77,933	+8.773%
2023-12-06	41.3200	41.4300	40.9400	40.9500	-0.679%	127,232	+8.694%
2023-12-05	41.1700	41.3700	41.1300	41.2300	+0.073%	106,210	+7.955%
2023-12-04	41.0100	41.2500	40.9400	41.2000	+0.122%	87,209	+8.034%
2023-12-01	40.8000	41.2100	40.7000	41.1500	+0.636%	144,157	+8.165%
2023-11-30	40.6500	40.8900	40.5400	40.8900	+0.838%	93,736	+8.853%
2023-11-29	40.3200	40.6400	40.3200	40.5500	+0.871%	65,518	+9.766%
2023-11-28	40.1100	40.2800	39.9000	40.2000	-0.322%	87,043	+10.721%
2023-11-27	40.5500	40.5500	40.3200	40.3300	-0.714%	71,725	+10.364%
2023-11-24	40.5000	40.7000	40.5000	40.6200	+0.049%	53,107	+9.577%
2023-11-23	40.6100	40.7500	40.5900	40.6000	-0.025%	22,994	+9.631%
2023-11-22	40.6900	40.7300	40.4600	40.6100	-0.368%	72,524	+9.604%
2023-11-21	40.9800	41.1100	40.7400	40.7600	-0.682%	89,951	+9.200%
2023-11-20	41.0100	41.0800	40.9000	41.0400	+0.195%	88,768	+8.455%
2023-11-17	40.5400	41.0200	40.5400	40.9600	+1.186%	80,482	+8.667%
2023-11-16	40.5800	40.5900	40.3300	40.4800	-0.345%	78,449	+9.956%
2023-11-15	40.6300	40.8000	40.5600	40.6200	+0.259%	86,028	+9.577%
2023-11-14	40.2300	40.6300	40.2300	40.5150	+1.389%	119,619	+9.861%
2023-11-13	39.8300	40.0800	39.7000	39.9600	+0.377%	71,911	+11.386%
2023-11-10	39.7800	39.8200	39.5900	39.8100	+0.328%	84,132	+11.806%
2023-11-09	39.6600	39.9700	39.5900	39.6800	+0.736%	100,165	+12.172%
2023-11-08	39.5400	39.7000	39.3400	39.3900	-0.480%	107,705	+12.998%
2023-11-07	39.7900	39.8200	39.5400	39.5800	-1.050%	107,674	+12.456%
2023-11-06	40.2400	40.3700	39.9200	40.0000	-0.200%	88,956	+11.275%
2023-11-03	40.0100	40.2300	39.9500	40.0800	+0.552%	124,732	+11.053%
2023-11-02	39.0400	39.9000	39.0400	39.8600	+2.891%	129,198	+11.666%
2023-11-01	38.5000	38.7400	38.4000	38.7400	+1.017%	176,802	+14.894%
2023-10-31	38.4200	38.4400	38.1600	38.3500	-0.156%	100,797	+16.063%
2023-10-30	38.1900	38.5700	38.1500	38.4100	+1.132%	184,465	+15.881%
2023-10-27	38.5000	38.5000	37.8900	37.9800	-1.094%	168,017	+17.193%
2023-10-26	38.1800	38.5600	38.1800	38.4000	+0.287%	174,887	+15.911%
2023-10-25	38.1900	38.4200	38.0400	38.2900	+0.288%	135,576	+16.244%
2023-10-24	38.5900	38.5900	38.0900	38.1800	-0.573%	162,364	+16.579%
2023-10-23	38.1700	38.6700	38.1100	38.4000	-0.052%	130,290	+15.911%
2023-10-20	39.0100	39.0100	38.4200	38.4200	-1.789%	145,113	+15.851%
2023-10-19	39.2600	39.4800	39.0900	39.1200	-0.458%	156,398	+13.778%
2023-10-18	39.7000	39.7000	39.2600	39.3000	-1.231%	96,077	+13.257%
2023-10-17	39.6800	40.0000	39.6800	39.7900	-0.126%	63,554	+11.862%
2023-10-16	39.5800	39.8500	39.4100	39.8400	+0.989%	75,398	+11.722%
2023-10-13	39.8000	39.8800	39.4000	39.4500	-0.253%	99,020	+12.826%
2023-10-12	40.0000	40.0000	39.3400	39.5500	-0.528%	123,672	+12.541%
2023-10-11	39.4700	39.7600	39.4600	39.7600	+0.939%	100,879	+11.947%
2023-10-10	39.2000	39.5000	39.1700	39.3900	+1.521%	148,507	+12.998%
2023-10-06	38.6600	38.8600	38.0900	38.8000	+0.207%	154,432	+14.716%
2023-10-05	38.3700	38.7500	38.3000	38.7200	+0.965%	147,443	+14.954%
2023-10-04	38.3800	38.4200	37.9200	38.3500	-0.234%	167,244	+16.063%
2023-10-03	38.6800	38.6800	38.2400	38.4400	-1.106%	185,292	+15.791%
2023-10-02	39.7800	39.7800	38.8100	38.8700	-2.214%	160,203	+14.510%
2023-09-29	40.0700	40.0800	39.7100	39.7500	-0.326%	106,759	+11.975%
2023-09-28	39.7100	39.9900	39.6500	39.8800	+0.126%	127,469	+11.610%
2023-09-27	40.2300	40.2300	39.6900	39.8300	-0.500%	148,420	+11.750%
2023-09-26	40.3000	40.4000	40.0300	40.0300	-0.989%	85,735	+11.192%
2023-09-25	40.3300	40.5300	40.1400	40.4300	+0.049%	78,414	+10.092%
2023-09-22	40.5600	40.6200	40.3600	40.4100	-0.074%	68,129	+10.146%
2023-09-21	41.0000	41.0000	40.4300	40.4400	-1.582%	88,861	+10.064%
2023-09-20	41.1300	41.3300	41.0900	41.0900	-0.049%	68,271	+8.323%
2023-09-19	41.4100	41.4200	41.0500	41.1100	-0.892%	62,988	+8.270%
2023-09-18	41.5900	41.6000	41.3300	41.4800	-0.217%	74,286	+7.305%
2023-09-15	41.4500	41.6100	41.4400	41.5700	+0.217%	96,952	+7.072%
2023-09-14	41.2800	41.5100	41.2000	41.4800	+1.393%	103,857	+7.305%
2023-09-13	40.8300	41.0600	40.8100	40.9100	+0.294%	86,981	+8.800%
2023-09-12	40.5100	40.8300	40.5100	40.7900	+0.716%	56,217	+9.120%
2023-09-11	40.4700	40.6700	40.3800	40.5000	+0.223%	71,750	+9.901%
2023-09-08	40.4600	40.5800	40.3200	40.4100	-0.124%	67,114	+10.146%
2023-09-07	40.6000	40.7500	40.4300	40.4600	-0.369%	81,581	+10.010%
2023-09-06	40.8300	40.8300	40.5000	40.6100	-1.192%	69,492	+9.604%
2023-09-05	41.3000	41.3700	41.0800	41.1000	-0.364%	74,640	+8.297%
2023-09-01	41.0700	41.3300	41.0700	41.2500	+1.078%	94,042	+7.903%
2023-08-31	41.1500	41.2200	40.8000	40.8100	-1.091%	88,275	+9.066%
2023-08-30	41.2300	41.4000	41.2100	41.2600	+0.243%	62,430	+7.877%
2023-08-29	40.7000	41.2000	40.6500	41.1600	+1.130%	88,466	+8.139%
2023-08-28	40.4200	40.7000	40.4000	40.7000	+1.219%	88,757	+9.361%
2023-08-25	40.4000	40.4700	39.9600	40.2100	-0.025%	111,119	+10.694%
2023-08-24	40.2600	40.4200	40.2200	40.2200	-0.223%	89,670	+10.666%
2023-08-23	40.1200	40.3700	39.9800	40.3100	+0.649%	71,581	+10.419%
2023-08-22	40.4700	40.4700	40.0400	40.0500	-0.842%	81,802	+11.136%
2023-08-21	40.5900	40.6600	40.3300	40.3900	-0.407%	111,902	+10.201%
2023-08-18	40.4700	40.6050	40.4000	40.5550	-0.111%	84,635	+9.752%
2023-08-17	40.8700	40.9700	40.5700	40.6000	-0.123%	112,587	+9.631%
2023-08-16	40.6000	40.7700	40.5500	40.6500	-0.049%	76,810	+9.496%
2023-08-15	41.2400	41.2400	40.6200	40.6700	-1.929%	125,306	+9.442%
2023-08-14	41.6900	41.6900	41.3300	41.4700	-0.575%	62,940	+7.331%
2023-08-11	41.5900	41.7700	41.5900	41.7100	+0.289%	53,134	+6.713%
2023-08-10	41.5700	41.8000	41.5200	41.5900	+0.301%	60,974	+7.021%
2023-08-09	41.4500	41.5900	41.3700	41.4650	+0.327%	68,877	+7.344%
2023-08-08	41.3300	41.3600	41.1100	41.3300	-0.217%	114,014	+7.694%
2023-08-04	41.2100	41.6750	41.1600	41.4200	+0.632%	112,497	+7.460%
2023-08-03	41.1800	41.2200	40.9500	41.1600	-0.339%	81,295	+8.139%
2023-08-02	41.5500	41.5500	41.1200	41.3000	-1.102%	114,976	+7.772%
2023-08-01	41.8800	41.9000	41.6000	41.7600	-0.310%	91,781	+6.585%
2023-07-31	41.7500	42.0600	41.7500	41.8900	+0.024%	80,620	+6.254%
2023-07-28	42.0000	42.0700	41.7800	41.8800	+0.143%	58,304	+6.280%
2023-07-27	42.1400	42.1800	41.7800	41.8200	-0.523%	90,417	+6.432%
2023-07-26	41.9100	42.1300	41.8000	42.0400	+0.191%	77,457	+5.875%
2023-07-25	42.2400	42.2800	41.9200	41.9600	-0.592%	68,379	+6.077%
2023-07-24	42.1500	42.3500	42.0600	42.2100	+0.214%	56,528	+5.449%
2023-07-21	41.9500	42.1300	41.9500	42.1200	+0.597%	61,839	+5.674%
2023-07-20	41.7500	41.8800	41.6600	41.8700	+0.335%	56,469	+6.305%
2023-07-19	41.5800	41.7300	41.5800	41.7300	+0.554%	72,911	+6.662%
2023-07-18	41.2600	41.5300	41.2100	41.5000	+0.704%	72,288	+7.253%
2023-07-17	41.2000	41.3000	41.1800	41.2100	-0.170%	65,015	+8.008%
2023-07-14	41.5500	41.5500	41.2400	41.2800	-0.290%	118,678	+7.825%
2023-07-13	41.1300	41.4400	41.0700	41.4000	+0.902%	61,000	+7.512%
2023-07-12	40.9700	41.0600	40.7800	41.0300	+0.712%	106,297	+8.482%
2023-07-11	40.6500	40.7650	40.6100	40.7400	+0.345%	49,339	+9.254%
2023-07-10	40.7000	40.7900	40.5800	40.6000	-0.344%	56,955	+9.631%
2023-07-07	40.5000	40.8900	40.4600	40.7400	+0.295%	101,001	+9.254%
2023-07-06	40.8800	40.8800	40.5300	40.6200	-1.312%	88,064	+9.577%
2023-07-05	41.1800	41.2400	41.0400	41.1600	-0.339%	59,091	+8.139%
2023-07-04	41.2100	41.3500	41.1800	41.3000	+0.413%	32,584	+7.772%
2023-06-30	40.9900	41.2000	40.9500	41.1300	+0.464%	65,916	+8.218%
2023-06-29	40.7400	40.9500	40.7100	40.9400	+0.763%	67,426	+8.720%
2023-06-28	40.5600	40.6300	40.4200	40.6300	+0.271%	48,975	+9.550%
2023-06-27	40.3200	40.5500	40.2500	40.5200	+0.621%	74,711	+9.847%
2023-06-26	39.7000	40.3400	39.7000	40.2700	+1.283%	73,158	+10.529%
2023-06-23	40.0000	40.0000	39.7500	39.7600	-1.045%	167,145	+11.947%
2023-06-22	40.3800	40.3800	40.1400	40.1800	-0.961%	81,618	+10.777%
2023-06-21	40.5600	40.6700	40.4400	40.5700	-0.221%	65,122	+9.712%
2023-06-20	40.9100	40.9200	40.6100	40.6600	-0.974%	113,192	+9.469%
2023-06-19	41.0700	41.0900	40.9900	41.0600	-0.097%	76,630	+8.402%
2023-06-16	41.2400	41.3300	41.0900	41.1000	-0.122%	89,486	+8.297%
2023-06-15	41.1100	41.2100	41.0000	41.1500	+0.268%	97,554	+8.165%
2023-06-14	41.3000	41.4200	40.9600	41.0400	-0.267%	159,706	+8.455%
2023-06-13	41.1000	41.3800	41.0200	41.1500	+0.562%	85,816	+8.165%
2023-06-12	41.0000	41.0100	40.8200	40.9200	-0.414%	73,757	+8.773%
2023-06-09	41.1800	41.2000	41.0300	41.0900	-0.170%	57,550	+8.323%
2023-06-08	41.1000	41.2000	40.9000	41.1600	+0.170%	77,496	+8.139%
2023-06-07	41.1000	41.2200	40.9500	41.0900	+0.024%	69,330	+8.323%
2023-06-06	40.8000	41.0900	40.7900	41.0800	+0.563%	82,378	+8.350%
2023-06-05	41.2900	41.3300	40.8300	40.8500	-0.813%	119,130	+8.960%
2023-06-02	40.5900	41.2000	40.5800	41.1850	+2.221%	81,540	+8.073%
2023-06-01	40.1500	40.4300	39.9800	40.2900	+0.499%	132,113	+10.474%
2023-05-31	40.4100	40.4100	40.0300	40.0900	-1.595%	157,706	+11.025%
2023-05-30	41.0700	41.0700	40.6700	40.7400	-0.996%	142,694	+9.254%
2023-05-29	41.0000	41.1800	41.0000	41.1500	+0.488%	30,603	+8.165%
2023-05-26	40.7800	40.9800	40.7300	40.9500	+0.688%	88,854	+8.694%
2023-05-25	40.9900	40.9900	40.5300	40.6700	-1.166%	172,081	+9.442%
2023-05-24	41.4800	41.4800	41.1000	41.1500	-1.248%	122,751	+8.165%
2023-05-23	41.7400	41.9300	41.6500	41.6700	-0.287%	99,194	+6.815%
2023-05-19	41.9100	42.0000	41.6400	41.7900	+0.120%	78,714	+6.509%
2023-05-18	41.7400	41.7500	41.4800	41.7400	-0.072%	74,478	+6.636%
2023-05-17	41.7500	41.7900	41.5000	41.7700	+0.457%	73,982	+6.560%
2023-05-16	42.1400	42.1900	41.5600	41.5800	-1.795%	148,477	+7.047%
2023-05-15	42.1700	42.3400	42.1000	42.3400	+0.570%	76,776	+5.125%
2023-05-12	42.2300	42.2800	41.9300	42.1000	+0.095%	71,530	+5.724%
2023-05-11	41.8800	42.0800	41.8000	42.0600	+0.143%	110,837	+5.825%
2023-05-10	42.2600	42.2600	41.7900	42.0000	-0.285%	100,439	+5.976%
2023-05-09	42.0900	42.1900	41.9800	42.1200	-0.426%	158,316	+5.674%
2023-05-08	42.4900	42.6000	42.2500	42.3000	-0.071%	85,326	+5.225%
2023-05-05	42.1200	42.3800	42.0700	42.3300	+1.633%	175,445	+5.150%
2023-05-04	42.0400	42.0400	41.5300	41.6500	-1.092%	269,572	+6.867%
2023-05-03	42.1100	42.4400	42.1000	42.1100	-0.119%	220,068	+5.699%
2023-05-02	42.7900	42.8000	41.9700	42.1600	-1.748%	147,354	+5.574%
2023-05-01	42.9700	43.2000	42.9100	42.9100	-0.209%	79,062	+3.729%
2023-04-28	42.7000	43.0000	42.7000	43.0000	+0.280%	67,870	+3.512%
2023-04-27	42.6000	42.9400	42.6000	42.8800	+1.061%	142,175	+3.801%
2023-04-26	42.4200	42.6400	42.2900	42.4300	-0.071%	74,201	+4.902%
2023-04-25	42.7700	42.8900	42.4400	42.4600	-1.003%	107,153	+4.828%
2023-04-24	42.9200	42.9700	42.8500	42.8900	-0.186%	62,274	+3.777%
2023-04-21	42.9900	42.9900	42.7400	42.9700	+0.187%	80,654	+3.584%
2023-04-20	42.7600	42.9700	42.7600	42.8900	-0.279%	100,026	+3.777%
2023-04-19	42.8500	43.0500	42.8000	43.0100	+0.070%	62,487	+3.488%
2023-04-18	43.0100	43.0800	42.9300	42.9800	+0.186%	70,687	+3.560%
2023-04-17	42.7800	42.9200	42.6600	42.9000	+0.304%	108,803	+3.753%
2023-04-14	42.8100	42.9100	42.7000	42.7700	+0.234%	101,840	+4.068%
2023-04-13	42.5600	42.6900	42.3800	42.6700	+0.400%	85,358	+4.312%
2023-04-12	42.6600	42.7400	42.4500	42.5000	+0.071%	105,989	+4.729%
2023-04-11	42.2300	42.5400	42.2300	42.4700	+0.735%	62,469	+4.803%
2023-04-10	41.9300	42.1600	41.8800	42.1600	+0.501%	133,246	+5.574%
2023-04-06	41.9000	42.0000	41.8600	41.9500	0.000%	114,817	+6.103%
2023-04-05	41.7500	41.9500	41.6000	41.9500	+0.191%	107,617	+6.103%
2023-04-04	42.2100	42.2200	41.6500	41.8700	-0.310%	94,775	+6.305%
2023-04-03	41.5900	42.0000	41.5900	42.0000	+1.547%	247,856	+5.976%
2023-03-31	41.3000	41.4200	41.2300	41.3600	+0.097%	135,144	+7.616%
2023-03-30	41.4000	41.4800	41.2100	41.3200	+0.438%	159,062	+7.720%
2023-03-29	41.0000	41.1700	41.0000	41.1400	+1.056%	180,689	+8.192%
2023-03-28	40.6500	40.8300	40.5700	40.7100	+0.172%	138,469	+9.334%
2023-03-27	40.6100	40.6900	40.4100	40.6400	+0.919%	220,561	+9.523%
2023-03-24	40.0000	40.2700	39.7500	40.2700	+0.199%	388,428	+10.529%
2023-03-23	40.6600	40.7500	40.0500	40.1900	-0.765%	352,434	+10.749%
2023-03-22	40.9900	41.0200	40.5000	40.5000	-0.784%	197,224	+9.901%
2023-03-21	40.9200	41.0200	40.7600	40.8200	+0.965%	233,492	+9.040%
2023-03-20	40.1700	40.4800	40.1500	40.4300	+0.898%	264,686	+10.092%
2023-03-17	40.4700	40.4700	39.9300	40.0700	-1.378%	372,709	+11.081%
2023-03-16	40.1500	40.9100	39.9400	40.6300	+0.445%	453,181	+9.550%
2023-03-15	41.0000	41.0000	39.9600	40.4500	-2.271%	817,970	+10.037%
2023-03-14	41.8400	41.8400	41.1400	41.3900	+0.388%	469,480	+7.538%
2023-03-13	41.3200	41.5200	40.7400	41.2300	-1.576%	926,313	+7.955%
2023-03-10	42.4500	42.4500	41.7800	41.8900	-1.551%	471,580	+6.254%
2023-03-09	43.2000	43.2000	42.4900	42.5500	-1.413%	262,155	+4.606%
2023-03-08	43.2200	43.3400	43.0600	43.1600	+0.023%	158,853	+3.128%
2023-03-07	43.6300	43.6300	42.9900	43.1500	-0.941%	242,097	+3.152%
2023-03-06	43.6300	43.7300	43.5300	43.5600	-0.046%	165,814	+2.181%
2023-03-03	43.3000	43.6700	43.2500	43.5800	+1.043%	216,395	+2.134%
2023-03-02	42.9800	43.1400	42.7800	43.1300	+0.256%	230,832	+3.200%
2023-03-01	43.0900	43.0900	42.7000	43.0200	-0.046%	265,448	+3.464%
2023-02-28	43.3000	43.3000	42.9000	43.0400	-0.944%	233,876	+3.415%
2023-02-27	43.6300	43.7300	43.3800	43.4500	+0.115%	166,982	+2.440%
2023-02-24	43.0000	43.4000	42.8400	43.4000	+0.579%	227,177	+2.558%
2023-02-23	43.4700	43.4700	42.9400	43.1500	-0.093%	188,150	+3.152%
2023-02-22	43.3900	43.4300	43.1000	43.1900	-0.553%	186,873	+3.056%
2023-02-21	43.8600	43.8700	43.3500	43.4300	-1.161%	206,192	+2.487%
2023-02-17	43.9100	44.0200	43.7900	43.9400	-0.182%	118,784	+1.297%
2023-02-16	43.9700	44.2300	43.9100	44.0200	-0.068%	196,895	+1.113%
2023-02-15	44.0700	44.0700	43.8700	44.0500	-0.136%	114,985	+1.044%
2023-02-14	44.1600	44.3100	43.9400	44.1100	-0.226%	136,576	+0.907%
2023-02-13	44.1500	44.2900	44.0000	44.2100	+0.500%	90,304	+0.679%
2023-02-10	43.7300	44.0200	43.6500	43.9900	+0.572%	101,087	+1.182%
2023-02-09	44.0700	44.1500	43.6200	43.7400	-0.364%	129,979	+1.760%
2023-02-08	44.0100	44.1300	43.8000	43.9000	-0.318%	156,484	+1.390%
2023-02-07	43.7200	44.1500	43.6400	44.0400	+0.525%	176,621	+1.067%
2023-02-06	43.8600	43.8600	43.5400	43.8100	-0.160%	173,662	+1.598%
2023-02-03	43.6900	43.9800	43.6900	43.8800	+0.504%	152,793	+1.436%
2023-02-02	43.9200	43.9200	43.6200	43.6600	-0.274%	177,394	+1.947%

.dark-mode .LQQNMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LQQNMq{ color: #333333; background-color: white; border: 2px solid #333333; }VDYVANGUARD FTSE CANADIAN HIGH DIstock TSE

VDY
VANGUARD FTSE CANADIAN HIGH DI
stock TSE