Find a quote
VANGUARD FTSE CDN HIGH DIV YLD INDEX ETF
70.55 Up 0.73 (1.03 %)
Delayed : 2026/04/30 11:04:03
- Previous close $69.82
- Opening $69.76
- Today High $70.55
- Today Low $69.76
- Price Bid $70.52
- Price Ask $70.52
- 52 Weeks High $70.55
- 52 Weeks Low $48.39
- Size Bid 2
- Size Ask 51
- Volume 78,931
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:04 AM | $70.52 | Down $ -0.03 | $70.52 | $70.52 | 200 |
| 11:02 AM | $70.55 | Up $0.03 | $70.55 | $70.54 | 500 |
| 11:02 AM | $70.55 | Up $0.00 | $70.55 | $70.54 | 0 |
| 11:01 AM | $70.52 | Down $ -0.02 | $70.52 | $70.52 | 300 |
| 10:59 AM | $70.54 | Up $0.01 | $70.54 | $70.53 | 900 |
| 10:59 AM | $70.54 | Up $0.00 | $70.54 | $70.53 | 0 |
| 10:58 AM | $70.53 | Up $0.02 | $70.53 | $70.53 | 2,200 |
| 10:56 AM | $70.51 | Down $ -0.01 | $70.51 | $70.51 | 100 |
| 10:56 AM | $70.51 | Up $0.00 | $70.51 | $70.51 | 0 |
| 10:55 AM | $70.52 | Down $ -0.01 | $70.52 | $70.52 | 600 |
| 10:54 AM | $70.53 | Down $ -0.02 | $70.53 | $70.53 | 900 |
| 10:52 AM | $70.55 | Up $0.03 | $70.55 | $70.55 | 200 |
| 10:52 AM | $70.55 | Up $0.00 | $70.55 | $70.55 | 0 |
| 10:50 AM | $70.52 | Down $ -0.02 | $70.52 | $70.52 | 500 |
| 10:50 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 10:49 AM | $70.54 | Up $0.02 | $70.54 | $70.54 | 400 |
| 10:46 AM | $70.52 | Up $0.02 | $70.52 | $70.52 | 300 |
| 10:46 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 10:46 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 10:45 AM | $70.50 | Down $ -0.02 | $70.52 | $70.50 | 800 |
| 10:42 AM | $70.52 | Down $ -0.03 | $70.52 | $70.52 | 100 |
| 10:42 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 10:42 AM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 10:40 AM | $70.55 | Up $0.03 | $70.55 | $70.54 | 300 |
| 10:40 AM | $70.55 | Up $0.00 | $70.55 | $70.54 | 0 |
| 10:39 AM | $70.52 | Up $0.01 | $70.52 | $70.52 | 200 |
| 10:38 AM | $70.51 | Down $ -0.02 | $70.51 | $70.51 | 100 |
| 10:37 AM | $70.53 | Up $0.00 | $70.53 | $70.53 | 600 |
| 10:34 AM | $70.53 | Up $0.00 | $70.53 | $70.53 | 100 |
| 10:34 AM | $70.53 | Up $0.00 | $70.53 | $70.53 | 0 |
| 10:34 AM | $70.53 | Up $0.00 | $70.53 | $70.53 | 0 |
| 10:32 AM | $70.53 | Up $0.01 | $70.53 | $70.53 | 200 |
| 10:32 AM | $70.53 | Up $0.00 | $70.53 | $70.53 | 0 |
| 10:31 AM | $70.52 | Up $0.05 | $70.52 | $70.50 | 300 |
| 10:30 AM | $70.47 | Down $ -0.03 | $70.47 | $70.47 | 300 |
| 10:28 AM | $70.50 | Up $0.00 | $70.50 | $70.50 | 200 |
| 10:28 AM | $70.50 | Up $0.00 | $70.50 | $70.50 | 0 |
| 10:27 AM | $70.50 | Up $0.00 | $70.50 | $70.50 | 200 |
| 10:26 AM | $70.50 | Up $0.03 | $70.50 | $70.47 | 5,300 |
| 10:24 AM | $70.47 | Up $0.02 | $70.47 | $70.47 | 100 |
| 10:24 AM | $70.47 | Up $0.00 | $70.47 | $70.47 | 0 |
| 10:20 AM | $70.45 | Up $0.05 | $70.45 | $70.44 | 500 |
| 10:20 AM | $70.45 | Up $0.00 | $70.45 | $70.44 | 0 |
| 10:20 AM | $70.45 | Up $0.00 | $70.45 | $70.44 | 0 |
| 10:20 AM | $70.45 | Up $0.00 | $70.45 | $70.44 | 0 |
| 10:17 AM | $70.40 | Up $0.04 | $70.40 | $70.40 | 3,400 |
| 10:17 AM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 10:17 AM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 10:16 AM | $70.36 | Up $0.03 | $70.36 | $70.36 | 200 |
| 10:13 AM | $70.33 | Up $0.02 | $70.33 | $70.32 | 300 |
| 10:13 AM | $70.33 | Up $0.00 | $70.33 | $70.32 | 0 |
| 10:13 AM | $70.33 | Up $0.00 | $70.33 | $70.32 | 0 |
| 10:12 AM | $70.31 | Down $ -0.01 | $70.34 | $70.31 | 4,600 |
| 10:08 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 900 |
| 10:08 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 10:08 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 10:08 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 10:07 AM | $70.32 | Up $0.03 | $70.32 | $70.32 | 1,100 |
| 10:06 AM | $70.29 | Down $ -0.05 | $70.30 | $70.29 | 500 |
| 10:05 AM | $70.34 | Up $0.02 | $70.34 | $70.31 | 300 |
| 10:04 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 100 |
| 10:03 AM | $70.32 | Down $ -0.04 | $70.32 | $70.32 | 3,400 |
| 09:59 AM | $70.36 | Down $ -0.09 | $70.36 | $70.36 | 100 |
| 09:59 AM | $70.36 | Up $0.00 | $70.36 | $70.36 | 0 |
| 09:59 AM | $70.36 | Up $0.00 | $70.36 | $70.36 | 0 |
| 09:59 AM | $70.36 | Up $0.00 | $70.36 | $70.36 | 0 |
| 09:55 AM | $70.45 | Up $0.00 | $70.47 | $70.45 | 900 |
| 09:55 AM | $70.45 | Up $0.00 | $70.47 | $70.45 | 0 |
| 09:55 AM | $70.45 | Up $0.00 | $70.47 | $70.45 | 0 |
| 09:55 AM | $70.45 | Up $0.00 | $70.47 | $70.45 | 0 |
| 09:54 AM | $70.45 | Up $0.00 | $70.45 | $70.45 | 500 |
| 09:51 AM | $70.45 | Up $0.07 | $70.45 | $70.45 | 700 |
| 09:51 AM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 09:51 AM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 09:50 AM | $70.38 | Up $0.03 | $70.39 | $70.38 | 1,500 |
| 09:48 AM | $70.35 | Up $0.04 | $70.35 | $70.34 | 2,900 |
| 09:48 AM | $70.35 | Up $0.00 | $70.35 | $70.34 | 0 |
| 09:46 AM | $70.31 | Up $0.02 | $70.31 | $70.31 | 200 |
| 09:46 AM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 09:45 AM | $70.29 | Up $0.04 | $70.29 | $70.25 | 1,200 |
| 09:43 AM | $70.25 | Up $0.05 | $70.25 | $70.25 | 500 |
| 09:43 AM | $70.25 | Up $0.00 | $70.25 | $70.25 | 0 |
| 09:42 AM | $70.20 | Up $0.00 | $70.20 | $70.20 | 1,000 |
| 09:40 AM | $70.20 | Up $0.01 | $70.20 | $70.20 | 100 |
| 09:40 AM | $70.20 | Up $0.00 | $70.20 | $70.20 | 0 |
| 09:39 AM | $70.19 | Up $0.04 | $70.19 | $70.19 | 100 |
| 09:38 AM | $70.15 | Up $0.01 | $70.15 | $70.14 | 4,600 |
| 09:37 AM | $70.14 | Up $0.07 | $70.14 | $70.14 | 2,800 |
| 09:35 AM | $70.07 | Up $0.03 | $70.10 | $70.07 | 4,200 |
| 09:35 AM | $70.07 | Up $0.00 | $70.10 | $70.07 | 0 |
| 09:34 AM | $70.04 | Down $ -0.01 | $70.10 | $70.04 | 4,800 |
| 09:33 AM | $70.05 | Up $0.15 | $70.07 | $70.00 | 1,000 |
| 09:31 AM | $69.90 | Up $0.11 | $69.90 | $69.90 | 200 |
| 09:31 AM | $69.90 | Up $0.00 | $69.90 | $69.90 | 0 |
| 09:30 AM | $69.79 | Down $ -0.03 | $69.80 | $69.76 | 11,600 |
| Previous close | $69.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/04/2026 | $69.82 | $69.98 | $70.05 | $69.69 | 71,700 |
| 28/04/2026 | $69.93 | $70.17 | $70.17 | $69.87 | 80,900 |
| 27/04/2026 | $69.32 | $69.30 | $69.38 | $69.14 | 85,600 |
| 24/04/2026 | $69.18 | $69.16 | $69.27 | $69.09 | 115,800 |
| 23/04/2026 | $69.17 | $69.03 | $69.20 | $68.84 | 73,300 |
| 22/04/2026 | $68.59 | $68.64 | $68.67 | $68.49 | 74,300 |
| 21/04/2026 | $68.63 | $68.82 | $68.87 | $68.59 | 116,100 |
| 20/04/2026 | $68.87 | $69.03 | $69.12 | $68.71 | 83,400 |
| 17/04/2026 | $68.80 | $68.41 | $68.80 | $68.41 | 107,800 |
| 16/04/2026 | $69.06 | $68.98 | $69.09 | $68.90 | 110,400 |
| 15/04/2026 | $69.11 | $69.00 | $69.19 | $68.99 | 66,600 |
| 14/04/2026 | $68.97 | $68.76 | $68.99 | $68.72 | 132,700 |
| 13/04/2026 | $68.98 | $68.82 | $69.04 | $68.82 | 145,500 |
| 10/04/2026 | $68.71 | $68.65 | $68.80 | $68.64 | 92,100 |
| 09/04/2026 | $68.22 | $68.30 | $68.43 | $68.13 | 103,100 |
| 08/04/2026 | $68.20 | $68.00 | $68.22 | $67.82 | 127,900 |
| 07/04/2026 | $68.06 | $68.02 | $68.09 | $67.81 | 101,000 |
| 06/04/2026 | $67.70 | $67.63 | $67.74 | $67.60 | 79,100 |
| 02/04/2026 | $67.45 | $67.19 | $67.46 | $67.15 | 86,400 |
| 01/04/2026 | $66.86 | $66.93 | $66.98 | $66.66 | 89,800 |
| 31/03/2026 | $67.03 | $66.82 | $67.19 | $66.48 | 102,800 |
| 30/03/2026 | $66.29 | $67.16 | $67.16 | $66.04 | 70,500 |
| 27/03/2026 | $66.28 | $66.40 | $66.41 | $66.07 | 78,600 |
| 26/03/2026 | $66.30 | $66.75 | $66.78 | $66.29 | 56,800 |
| 25/03/2026 | $66.89 | $66.78 | $66.98 | $66.72 | 58,400 |
| 24/03/2026 | $66.35 | $66.75 | $66.80 | $66.33 | 63,700 |
| 23/03/2026 | $65.92 | $65.66 | $66.18 | $65.61 | 97,400 |
| 20/03/2026 | $65.30 | $65.62 | $65.65 | $65.13 | 89,400 |
| 19/03/2026 | $66.23 | $66.35 | $66.45 | $65.99 | 72,700 |
| 18/03/2026 | $66.44 | $66.66 | $66.94 | $66.41 | 79,500 |
Graphs are not available, please refer to the detailed table