Vanguard FTSE Global All Cap ex Canada Index ETF (TSX:VXC)
Canada
· Delayed Price · Currency is CAD 58.63
+0.35 (0.60%)
Apr 17, 2025, 3:55 PM EDT
TSX:VXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.69 | 58.97 | 58.55 | 58.63 | 58.63 | 0.60% | 15,810 |
| Apr 16, 2025 | 59.18 | 59.24 | 57.94 | 58.28 | 58.28 | -2.48% | 33,500 |
| Apr 15, 2025 | 59.33 | 60.00 | 59.33 | 59.76 | 59.76 | 0.83% | 24,024 |
| Apr 14, 2025 | 59.79 | 59.79 | 58.88 | 59.27 | 59.27 | 0.85% | 67,300 |
| Apr 11, 2025 | 57.71 | 58.84 | 57.50 | 58.77 | 58.77 | 1.29% | 87,400 |
| Apr 10, 2025 | 59.07 | 59.07 | 56.58 | 58.02 | 58.02 | -3.67% | 128,524 |
| Apr 9, 2025 | 55.56 | 60.36 | 55.50 | 60.23 | 60.23 | 7.55% | 104,300 |
| Apr 8, 2025 | 58.21 | 58.41 | 55.28 | 56.00 | 56.00 | -1.29% | 107,600 |
| Apr 7, 2025 | 55.24 | 57.86 | 54.88 | 56.73 | 56.73 | -0.96% | 218,143 |
| Apr 4, 2025 | 59.15 | 59.15 | 57.27 | 57.28 | 57.28 | -5.10% | 144,800 |
| Apr 3, 2025 | 61.21 | 61.23 | 60.32 | 60.36 | 60.36 | -5.50% | 139,548 |
| Apr 2, 2025 | 63.00 | 64.01 | 63.00 | 63.87 | 63.87 | 0.68% | 12,700 |
| Apr 1, 2025 | 63.45 | 63.61 | 63.14 | 63.44 | 63.44 | -0.27% | 22,605 |
| Mar 31, 2025 | 62.73 | 63.68 | 62.50 | 63.61 | 63.61 | 0.54% | 34,730 |
| Mar 28, 2025 | 64.11 | 64.11 | 63.12 | 63.27 | 63.27 | -1.65% | 25,930 |
| Mar 27, 2025 | 64.32 | 64.58 | 64.17 | 64.33 | 64.33 | -0.22% | 38,827 |
| Mar 26, 2025 | 65.12 | 65.12 | 64.30 | 64.47 | 64.32 | -1.09% | 24,124 |
| Mar 25, 2025 | 65.30 | 65.35 | 65.14 | 65.18 | 65.03 | -0.05% | 17,300 |
| Mar 24, 2025 | 64.95 | 65.23 | 64.93 | 65.21 | 65.06 | 0.99% | 22,839 |
| Mar 21, 2025 | 64.25 | 64.58 | 64.10 | 64.57 | 64.42 | -0.02% | 22,700 |
| Mar 20, 2025 | 64.75 | 65.02 | 64.36 | 64.58 | 64.43 | -0.42% | 25,238 |
| Mar 19, 2025 | 64.46 | 65.12 | 64.27 | 64.85 | 64.70 | 1.03% | 17,003 |
| Mar 18, 2025 | 64.53 | 64.53 | 64.10 | 64.19 | 64.04 | -0.79% | 30,340 |
| Mar 17, 2025 | 64.31 | 64.82 | 64.30 | 64.70 | 64.55 | 0.43% | 30,400 |
| Mar 14, 2025 | 63.74 | 64.42 | 63.74 | 64.42 | 64.27 | 1.72% | 29,813 |
| Mar 13, 2025 | 63.80 | 63.80 | 63.26 | 63.33 | 63.19 | -0.80% | 26,300 |
| Mar 12, 2025 | 64.06 | 64.24 | 63.48 | 63.84 | 63.69 | 0.19% | 42,400 |
| Mar 11, 2025 | 63.84 | 64.20 | 63.58 | 63.72 | 63.57 | -0.53% | 25,500 |
| Mar 10, 2025 | 64.81 | 64.81 | 63.73 | 64.06 | 63.91 | -2.17% | 53,800 |
| Mar 7, 2025 | 64.88 | 65.50 | 64.74 | 65.48 | 65.33 | 1.13% | 20,545 |
| Mar 6, 2025 | 65.33 | 65.33 | 64.60 | 64.75 | 64.60 | -1.73% | 53,605 |
| Mar 5, 2025 | 65.19 | 65.98 | 65.19 | 65.89 | 65.74 | 0.76% | 63,329 |
| Mar 4, 2025 | 65.30 | 66.16 | 64.82 | 65.39 | 65.24 | -0.92% | 50,519 |
| Mar 3, 2025 | 66.78 | 66.81 | 65.85 | 66.00 | 65.85 | -0.60% | 108,500 |
| Feb 28, 2025 | 65.81 | 66.40 | 65.50 | 66.40 | 66.25 | 0.82% | 34,426 |
| Feb 27, 2025 | 66.87 | 66.87 | 65.86 | 65.86 | 65.71 | -0.81% | 41,800 |
| Feb 26, 2025 | 66.50 | 66.91 | 66.16 | 66.40 | 66.25 | 0.47% | 22,800 |
| Feb 25, 2025 | 66.25 | 66.30 | 65.64 | 66.09 | 65.94 | 0.17% | 32,240 |
| Feb 24, 2025 | 66.30 | 66.31 | 65.84 | 65.98 | 65.83 | -0.30% | 85,700 |
| Feb 21, 2025 | 67.00 | 67.00 | 66.12 | 66.18 | 66.03 | -1.05% | 32,605 |
| Feb 20, 2025 | 66.95 | 67.04 | 66.65 | 66.88 | 66.73 | -0.46% | 27,700 |
| Feb 19, 2025 | 67.00 | 67.25 | 66.86 | 67.19 | 67.04 | 0.21% | 38,200 |
| Feb 18, 2025 | 67.00 | 67.09 | 66.86 | 67.05 | 66.90 | 0.45% | 36,200 |
| Feb 14, 2025 | 66.75 | 66.81 | 66.73 | 66.75 | 66.60 | -0.03% | 28,300 |
| Feb 13, 2025 | 66.69 | 66.90 | 66.53 | 66.77 | 66.62 | 0.36% | 51,000 |
| Feb 12, 2025 | 66.30 | 66.60 | 66.20 | 66.53 | 66.38 | -0.12% | 31,548 |
| Feb 11, 2025 | 66.50 | 66.72 | 66.50 | 66.61 | 66.46 | -0.09% | 36,416 |
| Feb 10, 2025 | 66.84 | 66.84 | 66.62 | 66.67 | 66.52 | 0.82% | 25,512 |
| Feb 7, 2025 | 66.86 | 66.88 | 66.13 | 66.13 | 65.98 | -0.97% | 28,330 |
| Feb 6, 2025 | 66.81 | 66.87 | 66.57 | 66.78 | 66.63 | 0.26% | 40,100 |