Vanguard FTSE Global All Cap ex Canada Index ETF - VXC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	73.8	73.75	73.75	74	73.69	18,204
October 02, 2025	73.59	73.59	73.59	73.66	73.41	10,539
October 01, 2025	72.7	73.38	73.38	73.41	72.7	18,000
September 30, 2025	72.63	72.9	72.9	72.9	72.43	15,400
September 29, 2025	72.77	72.62	72.62	72.81	72.49	18,316
September 26, 2025	72.62	72.7	72.7	72.76	72.42	24,448
September 25, 2025	72.29	72.41	72.41	72.42	72.01	19,612
September 24, 2025	72.75	72.6	72.6	72.79	72.53	13,335
September 23, 2025	72.81	72.62	72.62	72.9	72.54	20,200
September 22, 2025	72.19	72.79	72.79	72.81	72.19	19,335
September 19, 2025	72.5	72.32	72.32	72.5	71.99	13,800
September 18, 2025	72.19	72.25	72.25	72.45	72.01	17,426
September 17, 2025	71.83	71.82	71.82	72	71.5	22,600
September 16, 2025	71.88	71.84	71.84	71.88	71.68	14,500
September 15, 2025	72.04	71.88	71.88	72.24	71.85	30,637
September 12, 2025	72.05	71.94	71.94	72.05	71.9	15,500
September 11, 2025	71.69	72.01	72.01	72.05	71.69	17,638
September 10, 2025	71.47	71.45	71.45	71.56	71.32	35,535
September 09, 2025	71.01	71.27	71.27	71.3	70.9	12,400
September 08, 2025	70.89	70.92	70.92	70.98	70.76	23,600
September 05, 2025	70.91	70.76	70.76	70.99	70.4	11,673
September 04, 2025	70.11	70.57	70.57	70.57	70.11	12,647
September 03, 2025	69.72	69.91	69.91	69.93	69.67	16,800
September 02, 2025	69.54	69.61	69.61	69.61	69.14	13,800
August 29, 2025	70.36	69.86	69.86	70.36	69.73	22,100
August 28, 2025	70.19	70.39	70.39	70.39	70.18	15,929
August 27, 2025	70.34	70.31	70.31	70.47	70.23	16,631
August 26, 2025	70.42	70.51	70.51	70.51	70.25	13,415
August 25, 2025	70.6	70.5	70.5	70.6	70.5	16,600
August 22, 2025	70.22	70.74	70.74	70.86	70.22	24,200
August 21, 2025	69.87	69.96	69.96	70.1	69.81	18,045
August 20, 2025	70.13	70.09	70.09	70.13	69.67	23,933
August 19, 2025	70.29	70.14	70.14	70.4	70.03	6,704
August 18, 2025	70.08	70.16	70.16	70.21	70.04	14,800
August 15, 2025	70.2	70.13	70.13	70.24	70.05	28,900
August 14, 2025	70.02	70.17	70.17	70.17	69.88	10,005
August 13, 2025	69.96	70.03	70.03	70.03	69.87	22,600
August 12, 2025	69.28	69.74	69.74	69.74	69.19	6,749
August 11, 2025	69.17	68.9	68.9	69.21	68.87	13,300
August 08, 2025	68.63	68.99	68.99	69.04	68.63	12,800
August 07, 2025	68.89	68.55	68.55	68.89	68.39	17,406
August 06, 2025	68.21	68.46	68.46	68.46	68.05	23,142
August 05, 2025	68.52	68.09	68.09	68.52	68	18,103
August 01, 2025	67.69	67.43	67.43	67.69	67.05	39,531
July 31, 2025	69.15	68.49	68.49	69.15	68.44	24,502
July 30, 2025	68.9	68.8	68.8	69	68.5	15,739
July 29, 2025	68.9	68.69	68.69	68.9	68.64	14,100
July 28, 2025	68.93	68.66	68.66	68.93	68.53	14,300
July 25, 2025	68.45	68.86	68.86	68.9	68.45	15,926
July 24, 2025	68.48	68.42	68.42	68.53	68.34	13,700
July 23, 2025	67.86	68.31	68.31	68.33	67.86	58,707
July 22, 2025	67.85	67.57	67.57	67.85	67.47	19,928
July 21, 2025	67.95	67.8	67.8	68.15	67.8	25,900
July 18, 2025	68.09	67.82	67.82	68.09	67.78	23,100
July 17, 2025	67.52	68	68	68.03	67.52	30,405
July 16, 2025	67.5	67.32	67.32	67.5	66.79	44,600
July 15, 2025	67.62	67.33	67.33	67.76	67.3	17,000
July 14, 2025	67.24	67.49	67.49	67.53	67.21	23,900
July 11, 2025	67.4	67.3	67.3	67.41	67.2	12,800
July 10, 2025	67.67	67.56	67.56	67.68	67.46	16,600

Vanguard FTSE Global All Cap ex Canada Index ETF (VXC.TO) TSX