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
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
July 09, 2025	67.47	67.53	67.53	67.53	67.29	30,504
July 08, 2025	67.07	67.14	67.14	67.23	67	19,500
July 07, 2025	66.95	66.91	66.91	67.14	66.77	30,887
July 04, 2025	66.99	66.87	66.87	66.99	66.59	11,500
July 03, 2025	66.96	66.81	66.81	67.11	66.81	44,400
July 02, 2025	66.78	66.75	66.75	66.79	66.61	18,714
June 30, 2025	66.8	66.62	66.62	66.8	66.45	46,600
June 27, 2025	66.74	67.08	66.75	67.25	66.64	25,600
June 26, 2025	66.21	66.46	66.14	66.48	66.15	18,306
June 25, 2025	66.47	66.25	65.93	66.47	66.24	41,600
June 24, 2025	65.97	66.41	66.09	66.44	65.96	21,700
June 23, 2025	65.09	65.59	65.27	65.59	64.93	42,900
June 20, 2025	65.47	65.05	64.73	65.47	64.93	20,104
June 19, 2025	65.02	65.04	64.72	65.07	64.63	26,800
June 18, 2025	64.94	65.1	64.78	65.36	64.94	11,717

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