Vanguard FTSE Global All Cap ex Canada Index ETF (VXC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 55.50 | 55.71 | 55.32 | 55.34 | 55.34 | 14,710 |
| Apr 17, 2024 | 55.99 | 56.00 | 55.45 | 55.47 | 55.47 | 34,200 |
| Apr 16, 2024 | 56.07 | 56.07 | 55.80 | 55.84 | 55.84 | 23,400 |
| Apr 15, 2024 | 56.80 | 56.82 | 56.00 | 56.07 | 56.07 | 29,600 |
| Apr 12, 2024 | 56.99 | 56.99 | 56.45 | 56.52 | 56.52 | 16,000 |
| Apr 11, 2024 | 56.77 | 57.13 | 56.65 | 57.07 | 57.07 | 244,600 |
| Apr 10, 2024 | 56.56 | 56.82 | 56.49 | 56.71 | 56.71 | 29,800 |
| Apr 09, 2024 | 56.98 | 56.98 | 56.65 | 56.92 | 56.92 | 10,100 |
| Apr 08, 2024 | 56.93 | 56.99 | 56.78 | 56.86 | 56.86 | 15,600 |
| Apr 05, 2024 | 56.55 | 56.85 | 56.55 | 56.78 | 56.78 | 23,300 |
| Apr 04, 2024 | 56.90 | 56.95 | 56.16 | 56.16 | 56.16 | 30,400 |
| Apr 03, 2024 | 56.58 | 56.72 | 56.52 | 56.67 | 56.67 | 23,800 |
| Apr 02, 2024 | 56.67 | 56.67 | 56.50 | 56.65 | 56.65 | 22,400 |
| Apr 01, 2024 | 57.10 | 57.19 | 56.94 | 57.05 | 57.05 | 31,700 |
| Mar 28, 2024 | 57.24 | 57.24 | 56.99 | 57.12 | 57.12 | 24,100 |
| Mar 27, 2024 | 57.00 | 57.17 | 56.85 | 57.17 | 57.17 | 19,500 |
| Mar 26, 2024 | 56.92 | 56.95 | 56.80 | 56.80 | 56.80 | 17,900 |
| Mar 25, 2024 | 56.94 | 56.94 | 56.82 | 56.89 | 56.89 | 24,500 |
| Mar 22, 2024 | 57.10 | 57.13 | 56.92 | 57.06 | 57.06 | 18,200 |
| Mar 22, 2024 | 0.144 Dividend | |||||
| Mar 21, 2024 | 57.09 | 57.21 | 57.00 | 57.08 | 56.94 | 29,900 |
| Mar 20, 2024 | 56.57 | 56.72 | 56.44 | 56.72 | 56.58 | 37,900 |
| Mar 19, 2024 | 56.37 | 56.47 | 56.20 | 56.47 | 56.33 | 20,700 |
| Mar 18, 2024 | 56.16 | 56.36 | 56.15 | 56.16 | 56.02 | 11,800 |
| Mar 15, 2024 | 55.88 | 56.02 | 55.85 | 55.96 | 55.82 | 16,100 |
| Mar 14, 2024 | 56.29 | 56.29 | 55.95 | 56.23 | 56.09 | 26,800 |
| Mar 13, 2024 | 56.29 | 56.29 | 56.08 | 56.18 | 56.04 | 33,600 |
| Mar 12, 2024 | 55.99 | 56.36 | 55.91 | 56.35 | 56.21 | 21,500 |
| Mar 11, 2024 | 55.89 | 55.89 | 55.64 | 55.79 | 55.65 | 22,500 |
| Mar 08, 2024 | 56.19 | 56.37 | 55.89 | 55.95 | 55.81 | 44,900 |
| Mar 07, 2024 | 55.97 | 56.12 | 55.94 | 56.10 | 55.96 | 13,000 |
| Mar 06, 2024 | 55.99 | 56.00 | 55.70 | 55.77 | 55.63 | 22,900 |
| Mar 05, 2024 | 55.91 | 55.91 | 55.47 | 55.66 | 55.52 | 23,400 |
| Mar 04, 2024 | 56.04 | 56.17 | 55.96 | 56.04 | 55.90 | 31,200 |
| Mar 01, 2024 | 55.68 | 56.07 | 55.68 | 56.07 | 55.93 | 31,200 |
| Feb 29, 2024 | 55.60 | 55.63 | 55.27 | 55.57 | 55.43 | 16,300 |
| Feb 28, 2024 | 55.41 | 55.44 | 55.26 | 55.40 | 55.26 | 15,900 |
| Feb 27, 2024 | 55.30 | 55.41 | 55.22 | 55.41 | 55.27 | 19,200 |
| Feb 26, 2024 | 55.41 | 55.42 | 55.19 | 55.19 | 55.05 | 21,300 |
| Feb 23, 2024 | 55.28 | 55.40 | 55.24 | 55.32 | 55.18 | 20,500 |
| Feb 22, 2024 | 55.00 | 55.22 | 54.87 | 55.20 | 55.06 | 28,500 |
| Feb 21, 2024 | 54.38 | 54.41 | 54.12 | 54.41 | 54.27 | 23,900 |
| Feb 20, 2024 | 54.46 | 54.52 | 54.25 | 54.45 | 54.31 | 33,900 |
| Feb 16, 2024 | 54.62 | 54.68 | 54.41 | 54.44 | 54.30 | 24,000 |
| Feb 15, 2024 | 54.48 | 54.52 | 54.33 | 54.52 | 54.38 | 18,600 |
| Feb 14, 2024 | 54.07 | 54.38 | 54.00 | 54.38 | 54.24 | 30,000 |
| Feb 13, 2024 | 53.61 | 54.06 | 53.61 | 53.89 | 53.75 | 31,000 |
| Feb 12, 2024 | 54.25 | 54.40 | 54.23 | 54.24 | 54.10 | 30,800 |
| Feb 09, 2024 | 54.02 | 54.22 | 53.88 | 54.22 | 54.08 | 32,800 |
| Feb 08, 2024 | 54.05 | 54.05 | 53.83 | 53.93 | 53.79 | 19,600 |
| Feb 07, 2024 | 53.69 | 53.99 | 53.69 | 53.94 | 53.80 | 11,900 |
| Feb 06, 2024 | 53.74 | 53.76 | 53.59 | 53.72 | 53.58 | 17,000 |
| Feb 05, 2024 | 53.50 | 53.72 | 53.39 | 53.66 | 53.52 | 20,300 |
| Feb 02, 2024 | 53.28 | 53.64 | 53.17 | 53.54 | 53.40 | 26,900 |
| Feb 01, 2024 | 52.71 | 53.02 | 52.61 | 53.00 | 52.87 | 8,300 |
| Jan 31, 2024 | 53.10 | 53.10 | 52.66 | 52.69 | 52.56 | 77,600 |
| Jan 30, 2024 | 53.08 | 53.24 | 53.08 | 53.17 | 53.04 | 14,700 |
| Jan 29, 2024 | 53.19 | 53.32 | 53.05 | 53.32 | 53.19 | 26,300 |
| Jan 26, 2024 | 53.15 | 53.24 | 53.06 | 53.09 | 52.96 | 27,500 |
| Jan 25, 2024 | 53.39 | 53.39 | 53.04 | 53.14 | 53.01 | 16,300 |
| Jan 24, 2024 | 53.00 | 53.32 | 53.00 | 53.16 | 53.03 | 22,700 |
| Jan 23, 2024 | 52.85 | 52.85 | 52.62 | 52.76 | 52.63 | 12,000 |
| Jan 22, 2024 | 52.60 | 52.76 | 52.57 | 52.74 | 52.61 | 21,300 |
| Jan 19, 2024 | 52.30 | 52.45 | 52.08 | 52.43 | 52.30 | 32,000 |
| Jan 18, 2024 | 52.05 | 52.18 | 51.85 | 52.17 | 52.04 | 13,600 |
| Jan 17, 2024 | 51.91 | 51.91 | 51.62 | 51.80 | 51.67 | 37,000 |
| Jan 16, 2024 | 52.30 | 52.30 | 52.00 | 52.16 | 52.03 | 29,600 |
| Jan 15, 2024 | 52.40 | 52.48 | 52.34 | 52.48 | 52.35 | 24,100 |
| Jan 12, 2024 | 52.39 | 52.39 | 52.13 | 52.34 | 52.21 | 17,400 |
| Jan 11, 2024 | 52.11 | 52.23 | 51.95 | 52.23 | 52.10 | 17,300 |
| Jan 10, 2024 | 51.85 | 52.18 | 51.85 | 52.10 | 51.97 | 34,100 |
| Jan 09, 2024 | 51.89 | 52.00 | 51.75 | 51.98 | 51.85 | 28,600 |
| Jan 08, 2024 | 51.56 | 52.07 | 51.56 | 52.07 | 51.94 | 29,100 |
| Jan 05, 2024 | 51.44 | 51.58 | 51.30 | 51.46 | 51.33 | 22,500 |
| Jan 04, 2024 | 51.45 | 51.67 | 51.35 | 51.38 | 51.25 | 32,000 |
| Jan 03, 2024 | 51.64 | 51.64 | 51.38 | 51.42 | 51.29 | 19,300 |
| Jan 02, 2024 | 51.69 | 51.87 | 51.65 | 51.83 | 51.70 | 42,900 |
| Dec 29, 2023 | 51.98 | 52.00 | 51.62 | 51.93 | 51.80 | 21,000 |
| Dec 28, 2023 | 51.99 | 51.99 | 51.82 | 51.91 | 51.78 | 13,900 |
| Dec 28, 2023 | 0.277 Dividend | |||||
| Dec 27, 2023 | 51.98 | 52.10 | 51.92 | 52.08 | 51.67 | 19,300 |
| Dec 22, 2023 | 52.02 | 52.02 | 51.81 | 51.88 | 51.47 | 28,500 |
| Dec 21, 2023 | 51.88 | 51.90 | 51.66 | 51.90 | 51.49 | 11,600 |
| Dec 20, 2023 | 52.10 | 52.18 | 51.58 | 51.59 | 51.19 | 16,900 |
| Dec 19, 2023 | 52.05 | 52.20 | 52.04 | 52.20 | 51.79 | 33,400 |
| Dec 18, 2023 | 51.88 | 52.08 | 51.87 | 52.05 | 51.64 | 22,000 |
| Dec 15, 2023 | 51.97 | 51.99 | 51.69 | 51.78 | 51.37 | 33,800 |
| Dec 14, 2023 | 52.34 | 52.34 | 51.98 | 52.13 | 51.72 | 10,000 |
| Dec 13, 2023 | 51.56 | 52.09 | 51.55 | 52.09 | 51.68 | 10,200 |
| Dec 12, 2023 | 51.51 | 51.69 | 51.44 | 51.68 | 51.28 | 8,900 |
| Dec 11, 2023 | 51.26 | 51.45 | 51.24 | 51.44 | 51.04 | 16,800 |
| Dec 08, 2023 | 51.18 | 51.37 | 51.16 | 51.36 | 50.96 | 27,000 |
| Dec 07, 2023 | 51.13 | 51.22 | 51.02 | 51.19 | 50.79 | 14,100 |
| Dec 06, 2023 | 51.03 | 51.13 | 50.85 | 50.86 | 50.46 | 9,700 |
| Dec 05, 2023 | 50.86 | 50.97 | 50.80 | 50.94 | 50.54 | 10,200 |
| Dec 04, 2023 | 50.87 | 50.88 | 50.65 | 50.88 | 50.48 | 18,500 |
| Dec 01, 2023 | 50.51 | 51.01 | 50.51 | 50.99 | 50.59 | 17,700 |
| Nov 30, 2023 | 50.90 | 50.90 | 50.69 | 50.78 | 50.38 | 13,000 |
| Nov 29, 2023 | 50.83 | 51.00 | 50.83 | 50.84 | 50.44 | 8,300 |
| Nov 28, 2023 | 50.72 | 50.83 | 50.64 | 50.76 | 50.36 | 7,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.