Vanguard FTSE Global All Cap ex Canada Index ETF (TSX:VXC)
Canada · Delayed Price · Currency is CAD 71.28
-1.67 (-2.30%)
At close: Mar 20, 2026
TSX:VXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 72.64 | 72.64 | 71.00 | 71.28 | 71.28 | -2.30% | 74,802 |
| Mar 19, 2026 | 72.26 | 73.00 | 72.15 | 72.96 | 72.96 | -0.06% | 40,244 |
| Mar 18, 2026 | 73.82 | 73.82 | 73.00 | 73.00 | 73.00 | -1.36% | 74,472 |
| Mar 17, 2026 | 74.05 | 74.32 | 73.97 | 74.01 | 74.01 | 0.56% | 36,024 |
| Mar 16, 2026 | 73.40 | 73.85 | 73.40 | 73.60 | 73.60 | 1.02% | 69,156 |
| Mar 13, 2026 | 73.52 | 73.82 | 72.77 | 72.86 | 72.86 | 0.08% | 41,419 |
| Mar 12, 2026 | 73.42 | 73.42 | 72.80 | 72.80 | 72.80 | -1.49% | 43,734 |
| Mar 11, 2026 | 73.95 | 74.02 | 73.55 | 73.90 | 73.90 | 0.01% | 51,687 |
| Mar 10, 2026 | 74.01 | 74.78 | 73.78 | 73.89 | 73.89 | -0.04% | 32,245 |
| Mar 9, 2026 | 72.46 | 74.06 | 71.99 | 73.92 | 73.92 | 0.89% | 101,204 |
| Mar 6, 2026 | 73.75 | 73.75 | 73.20 | 73.27 | 73.27 | -1.76% | 37,843 |
| Mar 5, 2026 | 74.79 | 75.05 | 74.15 | 74.58 | 74.58 | -1.06% | 44,351 |
| Mar 4, 2026 | 75.24 | 75.56 | 74.90 | 75.38 | 75.38 | 0.71% | 38,217 |
| Mar 3, 2026 | 75.00 | 76.50 | 73.73 | 74.85 | 74.85 | -2.00% | 176,829 |
| Mar 2, 2026 | 75.81 | 76.64 | 75.76 | 76.38 | 76.38 | -0.44% | 144,172 |
| Feb 27, 2026 | 76.69 | 76.75 | 76.40 | 76.72 | 76.72 | -0.62% | 56,733 |
| Feb 26, 2026 | 77.49 | 77.57 | 76.82 | 77.20 | 77.20 | -0.45% | 68,099 |
| Feb 25, 2026 | 77.44 | 77.60 | 77.21 | 77.55 | 77.55 | 0.73% | 56,620 |
| Feb 24, 2026 | 76.66 | 77.06 | 76.43 | 76.99 | 76.99 | 0.73% | 146,195 |
| Feb 23, 2026 | 76.96 | 77.02 | 76.21 | 76.43 | 76.43 | -0.74% | 143,091 |
| Feb 20, 2026 | 76.30 | 77.02 | 76.30 | 77.00 | 77.00 | 0.81% | 95,978 |
| Feb 19, 2026 | 76.46 | 76.46 | 76.15 | 76.38 | 76.38 | -0.38% | 78,958 |
| Feb 18, 2026 | 76.31 | 76.86 | 76.26 | 76.67 | 76.67 | 0.89% | 64,940 |
| Feb 17, 2026 | 76.01 | 76.16 | 75.46 | 75.99 | 75.99 | 0.20% | 61,965 |
| Feb 13, 2026 | 75.73 | 76.11 | 75.39 | 75.84 | 75.84 | 0.16% | 55,182 |
| Feb 12, 2026 | 76.75 | 76.75 | 75.71 | 75.72 | 75.72 | -0.98% | 102,785 |
| Feb 11, 2026 | 76.72 | 76.83 | 76.28 | 76.47 | 76.47 | 0.38% | 138,464 |
| Feb 10, 2026 | 76.27 | 76.39 | 76.14 | 76.18 | 76.18 | -0.09% | 36,986 |
| Feb 9, 2026 | 75.92 | 76.39 | 75.76 | 76.25 | 76.25 | 0.01% | 51,411 |
| Feb 6, 2026 | 75.16 | 76.26 | 75.16 | 76.24 | 76.24 | 1.90% | 80,182 |
| Feb 5, 2026 | 75.04 | 75.21 | 74.60 | 74.82 | 74.82 | -0.97% | 53,081 |
| Feb 4, 2026 | 76.05 | 76.13 | 75.23 | 75.55 | 75.55 | -0.15% | 123,026 |
| Feb 3, 2026 | 76.24 | 76.30 | 75.16 | 75.66 | 75.66 | -0.66% | 111,280 |
| Feb 2, 2026 | 75.59 | 76.37 | 75.50 | 76.16 | 76.16 | 1.02% | 62,934 |
| Jan 30, 2026 | 75.21 | 75.40 | 75.00 | 75.39 | 75.39 | 0.09% | 31,847 |
| Jan 29, 2026 | 75.73 | 75.73 | 74.74 | 75.32 | 75.32 | -0.62% | 51,099 |
| Jan 28, 2026 | 76.02 | 76.02 | 75.70 | 75.79 | 75.79 | -0.33% | 64,250 |
| Jan 27, 2026 | 76.20 | 76.25 | 75.97 | 76.04 | 76.04 | -0.17% | 58,369 |
| Jan 26, 2026 | 75.88 | 76.26 | 75.88 | 76.17 | 76.17 | 0.59% | 73,691 |
| Jan 23, 2026 | 75.95 | 75.95 | 75.66 | 75.72 | 75.72 | -0.54% | 42,536 |
| Jan 22, 2026 | 76.39 | 76.39 | 76.04 | 76.13 | 76.13 | 0.28% | 94,886 |
| Jan 21, 2026 | 75.11 | 76.20 | 75.11 | 75.92 | 75.92 | 1.19% | 71,819 |
| Jan 20, 2026 | 75.45 | 75.61 | 74.98 | 75.03 | 75.03 | -2.11% | 42,766 |
| Jan 19, 2026 | 76.15 | 76.72 | 75.71 | 76.65 | 76.65 | -0.25% | 47,809 |
| Jan 16, 2026 | 76.93 | 77.00 | 76.62 | 76.84 | 76.84 | 0.16% | 74,761 |
| Jan 15, 2026 | 76.96 | 77.03 | 76.69 | 76.72 | 76.72 | 0.38% | 74,337 |
| Jan 14, 2026 | 76.52 | 76.52 | 76.04 | 76.43 | 76.43 | -0.16% | 106,832 |
| Jan 13, 2026 | 76.87 | 76.87 | 76.39 | 76.55 | 76.55 | -0.31% | 141,706 |
| Jan 12, 2026 | 76.50 | 76.80 | 76.43 | 76.79 | 76.79 | 0.16% | 168,211 |
| Jan 9, 2026 | 76.25 | 76.73 | 76.15 | 76.67 | 76.67 | 1.09% | 89,420 |