Vanguard FTSE Global All Cap ex Canada Index ETF (TSX:VXC)
Canada · Delayed Price · Currency is CAD 74.23
-0.07 (-0.09%)
Nov 14, 2025, 3:59 PM EST
TSX:VXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 73.74 | 74.63 | 73.50 | 74.23 | 74.23 | -0.09% | 101,091 |
| Nov 13, 2025 | 75.16 | 75.16 | 74.26 | 74.30 | 74.30 | -1.28% | 39,529 |
| Nov 12, 2025 | 75.53 | 75.53 | 75.14 | 75.26 | 75.26 | 0.16% | 12,947 |
| Nov 11, 2025 | 74.86 | 75.22 | 74.86 | 75.14 | 75.14 | 0.19% | 21,000 |
| Nov 10, 2025 | 74.59 | 75.05 | 74.50 | 75.00 | 75.00 | 1.37% | 32,946 |
| Nov 7, 2025 | 73.84 | 74.02 | 73.31 | 73.99 | 73.99 | -0.50% | 26,700 |
| Nov 6, 2025 | 74.93 | 74.97 | 74.29 | 74.36 | 74.36 | -0.84% | 32,114 |
| Nov 5, 2025 | 74.68 | 75.23 | 74.68 | 74.99 | 74.99 | 0.66% | 97,538 |
| Nov 4, 2025 | 74.63 | 74.91 | 74.48 | 74.50 | 74.50 | -0.92% | 22,619 |
| Nov 3, 2025 | 75.48 | 75.49 | 74.96 | 75.19 | 75.19 | 0.32% | 21,200 |
| Oct 31, 2025 | 75.28 | 75.28 | 74.61 | 74.95 | 74.95 | 0.44% | 20,238 |
| Oct 30, 2025 | 74.92 | 75.13 | 74.62 | 74.62 | 74.62 | -0.59% | 24,900 |
| Oct 29, 2025 | 75.28 | 75.28 | 74.68 | 75.06 | 75.06 | -0.08% | 49,800 |
| Oct 28, 2025 | 75.49 | 75.49 | 75.04 | 75.12 | 75.12 | -0.37% | 29,100 |
| Oct 27, 2025 | 75.25 | 75.40 | 75.14 | 75.40 | 75.40 | 0.96% | 40,325 |
| Oct 24, 2025 | 74.79 | 74.87 | 74.68 | 74.68 | 74.68 | 0.69% | 23,600 |
| Oct 23, 2025 | 73.64 | 74.24 | 73.64 | 74.17 | 74.17 | 0.73% | 13,815 |
| Oct 22, 2025 | 74.15 | 74.19 | 73.28 | 73.63 | 73.63 | -0.70% | 42,121 |
| Oct 21, 2025 | 74.34 | 74.34 | 74.09 | 74.15 | 74.15 | -0.38% | 10,836 |
| Oct 20, 2025 | 73.84 | 74.47 | 73.84 | 74.43 | 74.43 | 1.24% | 27,842 |
| Oct 17, 2025 | 73.22 | 73.63 | 73.13 | 73.52 | 73.52 | 0.03% | 28,400 |
| Oct 16, 2025 | 73.83 | 74.04 | 73.27 | 73.50 | 73.50 | -0.19% | 34,600 |
| Oct 15, 2025 | 73.71 | 74.06 | 73.20 | 73.64 | 73.64 | 0.59% | 30,241 |
| Oct 14, 2025 | 72.80 | 73.53 | 72.39 | 73.21 | 73.21 | 1.78% | 72,300 |
| Oct 10, 2025 | 74.08 | 74.08 | 71.91 | 71.93 | 71.93 | -2.74% | 92,600 |
| Oct 9, 2025 | 73.95 | 74.01 | 73.80 | 73.96 | 73.96 | -0.03% | 32,447 |
| Oct 8, 2025 | 73.72 | 73.98 | 73.55 | 73.98 | 73.98 | 0.57% | 25,723 |
| Oct 7, 2025 | 74.04 | 74.04 | 73.47 | 73.56 | 73.56 | -0.57% | 37,122 |
| Oct 6, 2025 | 74.13 | 74.13 | 73.91 | 73.98 | 73.98 | 0.31% | 20,100 |
| Oct 3, 2025 | 73.80 | 74.00 | 73.69 | 73.75 | 73.75 | 0.22% | 18,204 |
| Oct 2, 2025 | 73.59 | 73.66 | 73.41 | 73.59 | 73.59 | 0.29% | 10,539 |
| Oct 1, 2025 | 72.70 | 73.41 | 72.70 | 73.38 | 73.38 | 0.66% | 18,000 |
| Sep 30, 2025 | 72.63 | 72.90 | 72.43 | 72.90 | 72.90 | 0.39% | 15,400 |
| Sep 29, 2025 | 72.77 | 72.81 | 72.49 | 72.62 | 72.62 | -0.11% | 18,316 |
| Sep 26, 2025 | 72.62 | 72.76 | 72.42 | 72.70 | 72.44 | 0.40% | 24,448 |
| Sep 25, 2025 | 72.29 | 72.42 | 72.01 | 72.41 | 72.15 | -0.26% | 19,612 |
| Sep 24, 2025 | 72.75 | 72.79 | 72.53 | 72.60 | 72.34 | -0.03% | 13,335 |
| Sep 23, 2025 | 72.81 | 72.90 | 72.54 | 72.62 | 72.36 | -0.23% | 20,200 |
| Sep 22, 2025 | 72.19 | 72.81 | 72.19 | 72.79 | 72.53 | 0.65% | 19,335 |
| Sep 19, 2025 | 72.50 | 72.50 | 71.99 | 72.32 | 72.06 | 0.10% | 13,800 |
| Sep 18, 2025 | 72.19 | 72.45 | 72.01 | 72.25 | 71.99 | 0.60% | 17,426 |
| Sep 17, 2025 | 71.83 | 72.00 | 71.50 | 71.82 | 71.56 | -0.03% | 22,600 |
| Sep 16, 2025 | 71.88 | 71.88 | 71.68 | 71.84 | 71.58 | -0.06% | 14,500 |
| Sep 15, 2025 | 72.04 | 72.24 | 71.85 | 71.88 | 71.62 | -0.08% | 30,637 |
| Sep 12, 2025 | 72.05 | 72.05 | 71.90 | 71.94 | 71.68 | -0.10% | 15,500 |
| Sep 11, 2025 | 71.69 | 72.05 | 71.69 | 72.01 | 71.75 | 0.78% | 17,638 |
| Sep 10, 2025 | 71.47 | 71.56 | 71.32 | 71.45 | 71.19 | 0.25% | 35,535 |
| Sep 9, 2025 | 71.01 | 71.30 | 70.90 | 71.27 | 71.01 | 0.49% | 12,400 |
| Sep 8, 2025 | 70.89 | 70.98 | 70.76 | 70.92 | 70.66 | 0.23% | 23,600 |
| Sep 5, 2025 | 70.91 | 70.99 | 70.40 | 70.76 | 70.50 | 0.27% | 11,700 |