Skip to main content
Vanguard FTSE Global All Cap ex Canada Index ETF (TSX:VXC)
Canada flag Canada · Delayed Price · Currency is CAD
74.32
-0.57 (-0.76%)
At close: Dec 5, 2025

TSX:VXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.7774.8974.3174.3274.32-0.76%32,631
Dec 4, 202574.8874.9474.6974.8974.890.19%31,279
Dec 3, 202574.4874.8074.3974.7574.750.13%26,891
Dec 2, 202574.8674.8674.5574.6574.650.07%62,148
Dec 1, 202574.3874.8374.3274.6074.60-0.20%41,165
Nov 28, 202574.7574.8874.5574.7574.75-0.32%39,111
Nov 27, 202574.9474.9974.7274.9974.990.27%107,644
Nov 26, 202574.7174.9774.6974.7974.790.38%82,656
Nov 25, 202573.8574.5873.5974.5174.510.92%72,665
Nov 24, 202573.2673.8573.2673.8373.831.28%112,749
Nov 21, 202572.5673.3872.2372.9072.900.93%112,496
Nov 20, 202574.1074.1972.2072.2372.23-1.10%95,157
Nov 19, 202572.7673.2772.7673.0373.030.54%115,914
Nov 18, 202573.0073.0372.3772.6472.64-1.24%66,766
Nov 17, 202573.9974.2873.2873.5573.55-0.92%67,938
Nov 14, 202573.7474.6373.5074.2374.23-0.09%101,091
Nov 13, 202575.1675.1674.2674.3074.30-1.28%39,529
Nov 12, 202575.5375.5375.1475.2675.260.16%12,947
Nov 11, 202574.8675.2274.8675.1475.140.19%20,971
Nov 10, 202574.5975.0574.5075.0075.001.37%32,946
Nov 7, 202573.8474.0273.3173.9973.99-0.50%26,653
Nov 6, 202574.9374.9774.2974.3674.36-0.84%32,114
Nov 5, 202574.6875.2374.6874.9974.990.66%97,538
Nov 4, 202574.6374.9174.4874.5074.50-0.92%22,619
Nov 3, 202575.4875.4974.9675.1975.190.32%21,168
Oct 31, 202575.2875.2874.6174.9574.950.44%20,238
Oct 30, 202574.9275.1374.6274.6274.62-0.59%24,856
Oct 29, 202575.2875.2874.6875.0675.06-0.08%49,782
Oct 28, 202575.4975.4975.0475.1275.12-0.37%29,086
Oct 27, 202575.2575.4075.1475.4075.400.96%40,325
Oct 24, 202574.7974.8774.6874.6874.680.69%23,571
Oct 23, 202573.6474.2473.6474.1774.170.73%13,815
Oct 22, 202574.1574.1973.2873.6373.63-0.70%42,121
Oct 21, 202574.3474.3474.0974.1574.15-0.38%10,836
Oct 20, 202573.8474.4773.8474.4374.431.24%27,842
Oct 17, 202573.2273.6373.1373.5273.520.03%28,400
Oct 16, 202573.8374.0473.2773.5073.50-0.19%34,596
Oct 15, 202573.7174.0673.2073.6473.640.59%30,241
Oct 14, 202572.8073.5372.3973.2173.211.78%72,286
Oct 10, 202574.0874.0871.9171.9371.93-2.74%92,580
Oct 9, 202573.9574.0173.8073.9673.96-0.03%32,447
Oct 8, 202573.7273.9873.5573.9873.980.57%25,723
Oct 7, 202574.0474.0473.4773.5673.56-0.57%37,122
Oct 6, 202574.1374.1373.9173.9873.980.31%20,065
Oct 3, 202573.8074.0073.6973.7573.750.22%18,204
Oct 2, 202573.5973.6673.4173.5973.590.29%10,539
Oct 1, 202572.7073.4172.7073.3873.380.66%17,967
Sep 30, 202572.6372.9072.4372.9072.900.39%15,400
Sep 29, 202572.7772.8172.4972.6272.62-0.11%18,316
Sep 26, 202572.6272.7672.4272.7072.440.40%24,448
Sep 25, 202572.2972.4272.0172.4172.15-0.26%19,612
Sep 24, 202572.7572.7972.5372.6072.34-0.03%13,335
Sep 23, 202572.8172.9072.5472.6272.36-0.23%20,183
Sep 22, 202572.1972.8172.1972.7972.530.65%19,335
Sep 19, 202572.5072.5071.9972.3272.060.10%13,761
Sep 18, 202572.1972.4572.0172.2571.990.60%17,426
Sep 17, 202571.8372.0071.5071.8271.56-0.03%22,590
Sep 16, 202571.8871.8871.6871.8471.58-0.06%14,491
Sep 15, 202572.0472.2471.8571.8871.62-0.08%30,637
Sep 12, 202572.0572.0571.9071.9471.68-0.10%15,453
Sep 11, 202571.6972.0571.6972.0171.750.78%17,638
Sep 10, 202571.4771.5671.3271.4571.190.25%35,535
Sep 9, 202571.0171.3070.9071.2771.010.49%12,382
Sep 8, 202570.8970.9870.7670.9270.660.23%23,555
Sep 5, 202570.9170.9970.4070.7670.500.27%11,673
Sep 4, 202570.1170.5770.1170.5770.320.94%12,647
Sep 3, 202569.7269.9369.6769.9169.660.43%16,766
Sep 2, 202569.5469.6169.1469.6169.36-0.36%13,772
Aug 29, 202570.3670.3669.7369.8669.61-0.75%22,097
Aug 28, 202570.1970.3970.1870.3970.140.11%15,929
Aug 27, 202570.3470.4770.2370.3170.06-0.28%16,631
Aug 26, 202570.4270.5170.2570.5170.260.01%13,415
Aug 25, 202570.6070.6070.5070.5070.25-0.34%16,599
Aug 22, 202570.2270.8670.2270.7470.481.11%24,172
Aug 21, 202569.8770.1069.8169.9669.71-0.19%18,045
Aug 20, 202570.1370.1369.6770.0969.84-0.07%23,933
Aug 19, 202570.2970.4070.0370.1469.89-0.03%6,704
Aug 18, 202570.0870.2170.0470.1669.910.04%14,788
Aug 15, 202570.2070.2470.0570.1369.88-0.06%28,882
Aug 14, 202570.0270.1769.8870.1769.920.20%10,005
Aug 13, 202569.9670.0369.8770.0369.780.42%22,558
Aug 12, 202569.2869.7469.1969.7469.491.22%6,749
Aug 11, 202569.1769.2168.8768.9068.65-0.13%13,291
Aug 8, 202568.6369.0468.6368.9968.740.64%12,760
Aug 7, 202568.8968.8968.3968.5568.300.13%17,406
Aug 6, 202568.2168.4668.0568.4668.210.54%23,142
Aug 5, 202568.5268.5268.0068.0967.840.98%18,103
Aug 1, 202567.6967.6967.0567.4367.19-1.55%39,531
Jul 31, 202569.1569.1568.4468.4968.24-0.45%24,502
Jul 30, 202568.9069.0068.5068.8068.550.16%15,739
Jul 29, 202568.9068.9068.6468.6968.440.04%14,094
Jul 28, 202568.9368.9368.5368.6668.41-0.29%14,270
Jul 25, 202568.4568.9068.4568.8668.610.64%15,926
Jul 24, 202568.4868.5368.3468.4268.170.16%13,687
Jul 23, 202567.8668.3367.8668.3168.061.10%58,707
Jul 22, 202567.8567.8567.4767.5767.33-0.34%19,928
Jul 21, 202567.9568.1567.8067.8067.56-0.03%25,880
Jul 18, 202568.0968.0967.7867.8267.57-0.26%23,062
Jul 17, 202567.5268.0367.5268.0067.751.00%30,405
Jul 16, 202567.5067.5066.7967.3267.08-0.01%44,555