Vanguard FTSE Global All Cap ex Canada Index ETF (TSX:VXC)
Canada · Delayed Price · Currency is CAD 72.62
+0.18 (0.25%)
Sep 29, 2025, 3:59 PM EDT
TSX:VXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 72.77 | 72.81 | 72.49 | 72.63 | 72.63 | -0.10% | 17,116 |
| Sep 26, 2025 | 72.62 | 72.76 | 72.42 | 72.70 | 72.70 | 0.40% | 24,448 |
| Sep 25, 2025 | 72.29 | 72.42 | 72.01 | 72.41 | 72.41 | -0.26% | 19,612 |
| Sep 24, 2025 | 72.75 | 72.79 | 72.53 | 72.60 | 72.60 | -0.03% | 13,335 |
| Sep 23, 2025 | 72.81 | 72.90 | 72.54 | 72.62 | 72.62 | -0.23% | 20,200 |
| Sep 22, 2025 | 72.19 | 72.81 | 72.19 | 72.79 | 72.79 | 0.65% | 19,335 |
| Sep 19, 2025 | 72.50 | 72.50 | 71.99 | 72.32 | 72.32 | 0.10% | 13,800 |
| Sep 18, 2025 | 72.19 | 72.45 | 72.01 | 72.25 | 72.25 | 0.60% | 17,426 |
| Sep 17, 2025 | 71.83 | 72.00 | 71.50 | 71.82 | 71.82 | -0.03% | 22,600 |
| Sep 16, 2025 | 71.88 | 71.88 | 71.68 | 71.84 | 71.84 | -0.06% | 14,500 |
| Sep 15, 2025 | 72.04 | 72.24 | 71.85 | 71.88 | 71.88 | -0.08% | 30,637 |
| Sep 12, 2025 | 72.05 | 72.05 | 71.90 | 71.94 | 71.94 | -0.10% | 15,500 |
| Sep 11, 2025 | 71.69 | 72.05 | 71.69 | 72.01 | 72.01 | 0.78% | 17,638 |
| Sep 10, 2025 | 71.47 | 71.56 | 71.32 | 71.45 | 71.45 | 0.25% | 35,535 |
| Sep 9, 2025 | 71.01 | 71.30 | 70.90 | 71.27 | 71.27 | 0.49% | 12,400 |
| Sep 8, 2025 | 70.89 | 70.98 | 70.76 | 70.92 | 70.92 | 0.23% | 23,600 |
| Sep 5, 2025 | 70.91 | 70.99 | 70.40 | 70.76 | 70.76 | 0.27% | 11,700 |
| 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 |