Vanguard FTSE Global All Cap ex Canada Index ETF (TSX:VXC)
Canada · Delayed Price · Currency is CAD 76.72
-0.48 (-0.62%)
At close: Feb 27, 2026
TSX:VXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 75.79 | 75.96 | 75.60 | 75.84 | 75.84 | 0.08% | 132,186 |
| Jan 7, 2026 | 75.82 | 76.00 | 75.64 | 75.78 | 75.78 | -0.03% | 130,280 |
| Jan 6, 2026 | 75.24 | 75.82 | 75.23 | 75.80 | 75.80 | 0.89% | 115,550 |
| Jan 5, 2026 | 75.00 | 75.18 | 74.93 | 75.13 | 75.13 | 1.08% | 95,653 |
| Jan 2, 2026 | 74.51 | 74.55 | 74.04 | 74.33 | 74.33 | 0.76% | 131,751 |
| Dec 31, 2025 | 74.16 | 74.16 | 73.76 | 73.77 | 73.77 | -0.43% | 61,847 |
| Dec 30, 2025 | 74.15 | 74.15 | 74.04 | 74.09 | 74.09 | -0.38% | 55,831 |
| Dec 29, 2025 | 74.28 | 74.37 | 74.14 | 74.37 | 74.08 | -0.09% | 44,085 |
| Dec 24, 2025 | 74.15 | 74.47 | 74.15 | 74.44 | 74.15 | 0.15% | 16,825 |
| Dec 23, 2025 | 74.10 | 74.36 | 74.10 | 74.33 | 74.04 | 0.01% | 28,080 |
| Dec 22, 2025 | 74.25 | 74.34 | 74.10 | 74.32 | 74.03 | 0.24% | 79,807 |
| Dec 19, 2025 | 73.74 | 74.19 | 73.73 | 74.14 | 73.85 | 0.80% | 22,844 |
| Dec 18, 2025 | 73.60 | 73.78 | 73.32 | 73.55 | 73.26 | 0.84% | 30,418 |
| Dec 17, 2025 | 73.64 | 73.67 | 72.93 | 72.94 | 72.65 | -0.76% | 42,484 |
| Dec 16, 2025 | 73.57 | 73.60 | 73.15 | 73.50 | 73.21 | -0.50% | 37,279 |