Vanguard FTSE Global All Cap ex Canada Index ETF (TSX:VXC)
Canada · Delayed Price · Currency is CAD 86.66
+0.85 (0.99%)
Oct 9, 2026, 3:59 PM EST
TSX:VXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 86.52 | 86.73 | 86.45 | 86.66 | 86.66 | 0.99% | 185,683 |
| Oct 8, 2026 | 86.26 | 86.26 | 85.60 | 85.81 | 85.81 | -0.89% | 298,290 |
| Oct 7, 2026 | 86.52 | 86.63 | 86.15 | 86.58 | 86.58 | -0.29% | 128,613 |
| Oct 6, 2026 | 87.04 | 87.25 | 86.83 | 86.83 | 86.83 | - | 35,368 |
| Oct 5, 2026 | 86.42 | 87.00 | 86.33 | 86.83 | 86.83 | 0.64% | 330,303 |
| Oct 2, 2026 | 86.23 | 86.37 | 86.04 | 86.28 | 86.28 | 1.07% | 73,736 |
| Oct 1, 2026 | 85.60 | 85.60 | 85.00 | 85.37 | 85.37 | -0.14% | 106,872 |
| Sep 30, 2026 | 85.68 | 85.94 | 85.49 | 85.49 | 85.49 | 0.04% | 158,963 |
| Sep 29, 2026 | 85.62 | 85.68 | 85.26 | 85.46 | 85.46 | -0.18% | 149,046 |
| Sep 28, 2026 | 85.81 | 85.93 | 85.29 | 85.61 | 85.61 | -0.55% | 186,879 |
| Sep 25, 2026 | 86.04 | 86.35 | 85.80 | 86.28 | 86.08 | 0.67% | 146,870 |
| Sep 24, 2026 | 85.54 | 85.85 | 85.32 | 85.71 | 85.51 | 0.11% | 307,822 |
| Sep 23, 2026 | 86.21 | 86.21 | 85.53 | 85.62 | 85.42 | -0.88% | 109,574 |
| Sep 22, 2026 | 86.30 | 86.51 | 86.17 | 86.38 | 86.18 | 0.37% | 143,060 |
| Sep 21, 2026 | 85.18 | 86.18 | 85.18 | 86.06 | 85.86 | 1.81% | 102,533 |
| Sep 18, 2026 | 84.65 | 84.65 | 84.27 | 84.53 | 84.33 | -0.12% | 121,272 |
| Sep 17, 2026 | 84.60 | 84.67 | 84.44 | 84.63 | 84.43 | 1.12% | 92,243 |
| Sep 16, 2026 | 83.88 | 84.16 | 83.24 | 83.69 | 83.50 | 0.19% | 128,955 |
| Sep 15, 2026 | 83.90 | 83.90 | 83.41 | 83.53 | 83.34 | -0.36% | 123,922 |
| Sep 14, 2026 | 83.98 | 84.22 | 83.66 | 83.83 | 83.63 | -0.55% | 186,433 |
| Sep 11, 2026 | 84.42 | 84.47 | 84.27 | 84.29 | 84.09 | 1.12% | 120,245 |
| Sep 10, 2026 | 83.50 | 83.60 | 83.24 | 83.36 | 83.17 | -0.64% | 109,505 |
| Sep 9, 2026 | 84.10 | 84.12 | 83.83 | 83.90 | 83.70 | -0.44% | 145,302 |
| Sep 8, 2026 | 84.71 | 84.71 | 84.24 | 84.27 | 84.07 | -0.81% | 127,018 |
| Sep 4, 2026 | 84.76 | 85.20 | 84.76 | 84.96 | 84.76 | 0.31% | 188,317 |
| Sep 3, 2026 | 84.30 | 84.76 | 84.19 | 84.70 | 84.50 | 0.63% | 264,944 |
| Sep 2, 2026 | 84.39 | 84.43 | 84.10 | 84.17 | 83.97 | - | 148,299 |
| Sep 1, 2026 | 84.23 | 84.59 | 83.96 | 84.17 | 83.97 | -0.46% | 114,819 |
| Aug 31, 2026 | 84.91 | 84.91 | 84.35 | 84.56 | 84.36 | -0.58% | 75,557 |
| Aug 28, 2026 | 85.15 | 85.53 | 84.97 | 85.05 | 84.85 | -0.01% | 39,968 |
| Aug 27, 2026 | 84.90 | 85.13 | 84.79 | 85.06 | 84.86 | 0.33% | 68,933 |
| Aug 26, 2026 | 84.71 | 84.94 | 84.65 | 84.78 | 84.58 | 0.22% | 85,963 |
| Aug 25, 2026 | 84.56 | 84.63 | 84.30 | 84.59 | 84.39 | 0.45% | 153,133 |
| Aug 24, 2026 | 84.24 | 84.38 | 84.00 | 84.21 | 84.01 | 0.12% | 209,588 |
| Aug 21, 2026 | 84.00 | 84.24 | 83.92 | 84.11 | 83.91 | 0.39% | 63,725 |
| Aug 20, 2026 | 83.82 | 84.18 | 83.74 | 83.78 | 83.59 | -0.64% | 152,746 |
| Aug 19, 2026 | 84.85 | 84.85 | 84.30 | 84.32 | 84.12 | -0.30% | 154,353 |
| Aug 18, 2026 | 84.89 | 84.89 | 84.55 | 84.57 | 84.37 | -0.90% | 197,533 |
| Aug 17, 2026 | 85.58 | 85.60 | 85.33 | 85.34 | 85.14 | -0.20% | 110,494 |
| Aug 14, 2026 | 85.86 | 85.86 | 85.43 | 85.51 | 85.31 | -0.55% | 54,351 |
| Aug 13, 2026 | 85.88 | 86.21 | 85.75 | 85.98 | 85.78 | 0.41% | 74,702 |
| Aug 12, 2026 | 85.54 | 85.70 | 85.41 | 85.63 | 85.43 | 0.62% | 80,388 |
| Aug 11, 2026 | 85.61 | 85.61 | 85.00 | 85.10 | 84.90 | -0.26% | 70,241 |
| Aug 10, 2026 | 85.47 | 85.49 | 85.22 | 85.32 | 85.12 | -0.26% | 98,993 |
| Aug 7, 2026 | 85.48 | 85.54 | 85.15 | 85.54 | 85.34 | 0.32% | 127,259 |
| Aug 6, 2026 | 85.53 | 85.73 | 85.22 | 85.27 | 85.07 | -0.21% | 86,907 |
| Aug 5, 2026 | 86.33 | 86.33 | 85.45 | 85.45 | 85.25 | -0.52% | 114,867 |
| Aug 4, 2026 | 84.77 | 86.07 | 84.77 | 85.90 | 85.70 | 3.20% | 64,564 |
| Jul 31, 2026 | 83.29 | 83.36 | 82.48 | 83.24 | 83.05 | 0.53% | 179,795 |
| Jul 30, 2026 | 82.26 | 82.87 | 82.17 | 82.80 | 82.61 | 1.76% | 124,943 |