Vanguard FTSE Global All Cap ex Canada Index ETF (TSX:VXC)
Canada · Delayed Price · Currency is CAD 76.28
+0.12 (0.16%)
Apr 10, 2026, 3:58 PM EST
TSX:VXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 76.49 | 76.50 | 76.14 | 76.26 | 76.26 | 0.13% | 39,197 |
| Apr 9, 2026 | 75.77 | 76.32 | 75.45 | 76.16 | 76.16 | 0.09% | 30,074 |
| Apr 8, 2026 | 76.25 | 76.42 | 75.70 | 76.09 | 76.09 | 2.85% | 33,006 |
| Apr 7, 2026 | 73.78 | 73.99 | 73.13 | 73.98 | 73.98 | -0.18% | 25,475 |
| Apr 6, 2026 | 73.62 | 74.12 | 73.62 | 74.11 | 74.11 | 0.54% | 43,686 |
| Apr 2, 2026 | 72.76 | 74.00 | 72.47 | 73.71 | 73.71 | -0.07% | 33,975 |
| Apr 1, 2026 | 73.58 | 74.12 | 73.58 | 73.76 | 73.76 | 0.88% | 42,683 |
| Mar 31, 2026 | 71.78 | 73.28 | 71.78 | 73.12 | 73.12 | 2.96% | 46,087 |
| Mar 30, 2026 | 71.74 | 71.75 | 70.81 | 71.02 | 71.02 | -0.08% | 61,659 |
| Mar 27, 2026 | 71.64 | 71.71 | 70.95 | 71.08 | 71.08 | -1.40% | 41,744 |
| Mar 26, 2026 | 72.60 | 72.95 | 72.09 | 72.09 | 71.95 | -1.69% | 15,999 |
| Mar 25, 2026 | 73.23 | 73.51 | 72.95 | 73.33 | 73.19 | 1.34% | 23,686 |
| Mar 24, 2026 | 72.13 | 72.66 | 71.93 | 72.36 | 72.22 | -0.29% | 34,351 |
| Mar 23, 2026 | 72.28 | 73.16 | 72.28 | 72.57 | 72.43 | 1.81% | 37,005 |
| Mar 20, 2026 | 72.64 | 72.64 | 71.00 | 71.28 | 71.14 | -2.30% | 74,802 |
| Mar 19, 2026 | 72.26 | 73.00 | 72.15 | 72.96 | 72.81 | -0.06% | 40,244 |
| Mar 18, 2026 | 73.82 | 73.82 | 73.00 | 73.00 | 72.86 | -1.36% | 74,472 |
| Mar 17, 2026 | 74.05 | 74.32 | 73.97 | 74.01 | 73.87 | 0.56% | 36,024 |
| Mar 16, 2026 | 73.40 | 73.85 | 73.40 | 73.60 | 73.46 | 1.02% | 69,156 |
| Mar 13, 2026 | 73.52 | 73.82 | 72.77 | 72.86 | 72.72 | 0.08% | 41,419 |
| Mar 12, 2026 | 73.42 | 73.42 | 72.80 | 72.80 | 72.66 | -1.49% | 43,734 |
| Mar 11, 2026 | 73.95 | 74.02 | 73.55 | 73.90 | 73.76 | 0.01% | 51,687 |
| Mar 10, 2026 | 74.01 | 74.78 | 73.78 | 73.89 | 73.75 | -0.04% | 32,245 |
| Mar 9, 2026 | 72.46 | 74.06 | 71.99 | 73.92 | 73.78 | 0.89% | 101,204 |
| Mar 6, 2026 | 73.75 | 73.75 | 73.20 | 73.27 | 73.13 | -1.76% | 37,843 |
| Mar 5, 2026 | 74.79 | 75.05 | 74.15 | 74.58 | 74.43 | -1.06% | 44,351 |
| Mar 4, 2026 | 75.24 | 75.56 | 74.90 | 75.38 | 75.23 | 0.71% | 38,217 |
| Mar 3, 2026 | 75.00 | 76.50 | 73.73 | 74.85 | 74.70 | -2.00% | 176,829 |
| Mar 2, 2026 | 75.81 | 76.64 | 75.76 | 76.38 | 76.23 | -0.44% | 146,472 |
| Feb 27, 2026 | 76.69 | 76.75 | 76.40 | 76.72 | 76.57 | -0.62% | 56,733 |
| Feb 26, 2026 | 77.49 | 77.57 | 76.82 | 77.20 | 77.05 | -0.45% | 68,099 |
| Feb 25, 2026 | 77.44 | 77.60 | 77.21 | 77.55 | 77.40 | 0.73% | 56,620 |
| Feb 24, 2026 | 76.66 | 77.06 | 76.43 | 76.99 | 76.84 | 0.73% | 146,195 |
| Feb 23, 2026 | 76.96 | 77.02 | 76.21 | 76.43 | 76.28 | -0.74% | 143,091 |
| Feb 20, 2026 | 76.30 | 77.02 | 76.30 | 77.00 | 76.85 | 0.81% | 95,978 |
| Feb 19, 2026 | 76.46 | 76.46 | 76.15 | 76.38 | 76.23 | -0.38% | 78,958 |
| Feb 18, 2026 | 76.31 | 76.86 | 76.26 | 76.67 | 76.52 | 0.89% | 64,940 |
| Feb 17, 2026 | 76.01 | 76.16 | 75.46 | 75.99 | 75.84 | 0.20% | 62,015 |
| Feb 13, 2026 | 75.73 | 76.11 | 75.39 | 75.84 | 75.69 | 0.16% | 55,182 |
| Feb 12, 2026 | 76.75 | 76.75 | 75.71 | 75.72 | 75.57 | -0.98% | 102,785 |
| Feb 11, 2026 | 76.72 | 76.83 | 76.28 | 76.47 | 76.32 | 0.38% | 138,464 |
| Feb 10, 2026 | 76.27 | 76.39 | 76.14 | 76.18 | 76.03 | -0.09% | 36,986 |
| Feb 9, 2026 | 75.92 | 76.39 | 75.76 | 76.25 | 76.10 | 0.01% | 51,411 |
| Feb 6, 2026 | 75.16 | 76.26 | 75.16 | 76.24 | 76.09 | 1.90% | 80,182 |
| Feb 5, 2026 | 75.04 | 75.21 | 74.60 | 74.82 | 74.67 | -0.97% | 53,081 |
| Feb 4, 2026 | 76.05 | 76.13 | 75.23 | 75.55 | 75.40 | -0.15% | 123,026 |
| Feb 3, 2026 | 76.24 | 76.30 | 75.16 | 75.66 | 75.51 | -0.66% | 111,280 |
| Feb 2, 2026 | 75.59 | 76.37 | 75.50 | 76.16 | 76.01 | 1.02% | 62,934 |
| Jan 30, 2026 | 75.21 | 75.40 | 75.00 | 75.39 | 75.24 | 0.09% | 31,847 |
| Jan 29, 2026 | 75.73 | 75.73 | 74.74 | 75.32 | 75.17 | -0.62% | 51,099 |