Vanguard FTSE Global All Cap ex Canada Index ETF (TSX:VXC)
Canada · Delayed Price · Currency is CAD 70.84
+0.08 (0.11%)
Sep 8, 2025, 9:51 AM EDT
TSX:VXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 70.91 | 70.99 | 70.40 | 70.76 | 70.76 | 0.27% | 11,673 |
| Sep 4, 2025 | 70.11 | 70.57 | 70.11 | 70.57 | 70.57 | 0.94% | 12,647 |
| Sep 3, 2025 | 69.72 | 69.93 | 69.67 | 69.91 | 69.91 | 0.43% | 16,800 |
| Sep 2, 2025 | 69.54 | 69.61 | 69.14 | 69.61 | 69.61 | -0.36% | 13,800 |
| Aug 29, 2025 | 70.36 | 70.36 | 69.73 | 69.86 | 69.86 | -0.75% | 22,100 |
| Aug 28, 2025 | 70.19 | 70.39 | 70.18 | 70.39 | 70.39 | 0.11% | 15,929 |
| Aug 27, 2025 | 70.34 | 70.47 | 70.23 | 70.31 | 70.31 | -0.28% | 16,631 |
| Aug 26, 2025 | 70.42 | 70.51 | 70.25 | 70.51 | 70.51 | 0.01% | 13,415 |
| Aug 25, 2025 | 70.60 | 70.60 | 70.50 | 70.50 | 70.50 | -0.34% | 16,600 |
| Aug 22, 2025 | 70.22 | 70.86 | 70.22 | 70.74 | 70.74 | 1.11% | 24,200 |
| Aug 21, 2025 | 69.87 | 70.10 | 69.81 | 69.96 | 69.96 | -0.19% | 18,045 |
| Aug 20, 2025 | 70.13 | 70.13 | 69.67 | 70.09 | 70.09 | -0.07% | 23,933 |
| Aug 19, 2025 | 70.29 | 70.40 | 70.03 | 70.14 | 70.14 | -0.03% | 6,704 |
| Aug 18, 2025 | 70.08 | 70.21 | 70.04 | 70.16 | 70.16 | 0.04% | 14,800 |
| Aug 15, 2025 | 70.20 | 70.24 | 70.05 | 70.13 | 70.13 | -0.06% | 28,900 |
| Aug 14, 2025 | 70.02 | 70.17 | 69.88 | 70.17 | 70.17 | 0.20% | 10,005 |
| Aug 13, 2025 | 69.96 | 70.03 | 69.87 | 70.03 | 70.03 | 0.42% | 22,600 |
| Aug 12, 2025 | 69.28 | 69.74 | 69.19 | 69.74 | 69.74 | 1.22% | 6,749 |
| Aug 11, 2025 | 69.17 | 69.21 | 68.87 | 68.90 | 68.90 | -0.13% | 13,300 |
| Aug 8, 2025 | 68.63 | 69.04 | 68.63 | 68.99 | 68.99 | 0.64% | 12,800 |
| Aug 7, 2025 | 68.89 | 68.89 | 68.39 | 68.55 | 68.55 | 0.13% | 17,406 |
| Aug 6, 2025 | 68.21 | 68.46 | 68.05 | 68.46 | 68.46 | 0.54% | 23,142 |
| Aug 5, 2025 | 68.52 | 68.52 | 68.00 | 68.09 | 68.09 | 0.98% | 18,103 |
| Aug 1, 2025 | 67.69 | 67.69 | 67.05 | 67.43 | 67.43 | -1.55% | 39,531 |
| Jul 31, 2025 | 69.15 | 69.15 | 68.44 | 68.49 | 68.49 | -0.45% | 24,502 |
| Jul 30, 2025 | 68.90 | 69.00 | 68.50 | 68.80 | 68.80 | 0.16% | 15,739 |
| Jul 29, 2025 | 68.90 | 68.90 | 68.64 | 68.69 | 68.69 | 0.04% | 14,100 |
| Jul 28, 2025 | 68.93 | 68.93 | 68.53 | 68.66 | 68.66 | -0.29% | 14,300 |
| Jul 25, 2025 | 68.45 | 68.90 | 68.45 | 68.86 | 68.86 | 0.64% | 15,926 |
| Jul 24, 2025 | 68.48 | 68.53 | 68.34 | 68.42 | 68.42 | 0.16% | 13,700 |
| Jul 23, 2025 | 67.86 | 68.33 | 67.86 | 68.31 | 68.31 | 1.10% | 58,707 |
| Jul 22, 2025 | 67.85 | 67.85 | 67.47 | 67.57 | 67.57 | -0.34% | 19,928 |
| Jul 21, 2025 | 67.95 | 68.15 | 67.80 | 67.80 | 67.80 | -0.03% | 25,900 |
| Jul 18, 2025 | 68.09 | 68.09 | 67.78 | 67.82 | 67.82 | -0.26% | 23,100 |
| Jul 17, 2025 | 67.52 | 68.03 | 67.52 | 68.00 | 68.00 | 1.01% | 30,405 |
| Jul 16, 2025 | 67.50 | 67.50 | 66.79 | 67.32 | 67.32 | -0.01% | 44,600 |
| Jul 15, 2025 | 67.62 | 67.76 | 67.30 | 67.33 | 67.33 | -0.24% | 17,000 |
| Jul 14, 2025 | 67.24 | 67.53 | 67.21 | 67.49 | 67.49 | 0.28% | 23,900 |
| Jul 11, 2025 | 67.40 | 67.41 | 67.20 | 67.30 | 67.30 | -0.38% | 12,800 |
| Jul 10, 2025 | 67.67 | 67.68 | 67.46 | 67.56 | 67.56 | 0.04% | 16,600 |
| Jul 9, 2025 | 67.47 | 67.53 | 67.29 | 67.53 | 67.53 | 0.58% | 30,504 |
| Jul 8, 2025 | 67.07 | 67.23 | 67.00 | 67.14 | 67.14 | 0.34% | 19,500 |
| Jul 7, 2025 | 66.95 | 67.14 | 66.77 | 66.91 | 66.91 | 0.06% | 30,900 |
| Jul 4, 2025 | 66.99 | 66.99 | 66.59 | 66.87 | 66.87 | 0.09% | 11,500 |
| Jul 3, 2025 | 66.96 | 67.11 | 66.81 | 66.81 | 66.81 | 0.09% | 44,400 |
| Jul 2, 2025 | 66.78 | 66.79 | 66.61 | 66.75 | 66.75 | 0.20% | 18,714 |
| Jun 30, 2025 | 66.80 | 66.80 | 66.45 | 66.62 | 66.62 | -0.69% | 46,600 |
| Jun 27, 2025 | 66.74 | 67.25 | 66.64 | 67.08 | 66.75 | 0.93% | 25,600 |
| Jun 26, 2025 | 66.21 | 66.48 | 66.15 | 66.46 | 66.14 | 0.32% | 18,306 |
| Jun 25, 2025 | 66.47 | 66.47 | 66.24 | 66.25 | 65.93 | -0.24% | 41,600 |