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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

41.73

-0.40

(-0.95%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	41.51	41.92	41.26	41.73	41.73	30,000
Jun 29, 2022	42.31	42.31	41.99	42.13	42.13	10,900
Jun 28, 2022	43.14	43.15	42.19	42.19	42.19	12,100
Jun 27, 2022	43.00	43.07	42.75	42.85	42.85	22,200
Jun 24, 2022	42.25	42.93	42.25	42.93	42.93	10,900
Jun 23, 2022	41.70	42.05	41.67	42.05	42.05	18,100
Jun 22, 2022	41.65	42.22	41.65	41.94	41.94	14,900
Jun 21, 2022	42.11	42.24	42.02	42.02	42.02	19,000
Jun 20, 2022	41.91	42.16	41.74	41.93	41.93	16,500
Jun 17, 2022	41.41	41.85	41.41	41.61	41.61	19,300
Jun 16, 2022	41.68	41.68	41.00	41.25	41.25	28,700
Jun 15, 2022	42.24	42.49	42.00	42.41	42.41	24,000
Jun 14, 2022	42.07	42.28	41.66	41.94	41.94	22,300
Jun 13, 2022	42.19	42.45	41.75	41.89	41.89	60,100
Jun 10, 2022	43.73	43.73	43.12	43.12	43.12	53,500
Jun 09, 2022	44.42	44.58	44.00	44.00	44.00	23,800
Jun 08, 2022	44.75	44.75	44.47	44.49	44.49	13,600
Jun 07, 2022	44.49	44.84	44.40	44.84	44.84	19,600
Jun 06, 2022	44.80	45.00	44.59	44.70	44.70	20,800
Jun 03, 2022	44.76	44.76	44.50	44.57	44.57	14,200
Jun 02, 2022	44.64	45.23	44.50	45.23	45.23	23,700
Jun 01, 2022	45.28	45.28	44.45	44.65	44.65	36,200
May 31, 2022	45.29	45.29	44.87	45.02	45.02	17,200
May 30, 2022	45.60	45.79	45.39	45.47	45.47	9,900
May 27, 2022	44.99	45.43	44.99	45.43	45.43	20,600
May 26, 2022	44.25	44.84	44.22	44.78	44.78	50,100
May 25, 2022	43.85	44.21	43.75	44.08	44.08	13,300
May 24, 2022	43.57	43.79	43.43	43.79	43.79	13,700
May 20, 2022	43.65	43.74	42.80	43.57	43.57	16,400
May 19, 2022	42.99	43.66	42.99	43.44	43.44	56,200
May 18, 2022	44.25	44.54	43.43	43.55	43.55	27,700
May 17, 2022	44.90	44.90	44.44	44.74	44.74	23,600
May 16, 2022	44.40	44.42	43.95	44.01	44.01	18,000
May 13, 2022	44.20	44.51	44.02	44.39	44.39	11,600
May 12, 2022	43.42	43.70	43.15	43.65	43.65	45,800
May 11, 2022	44.22	44.33	43.47	43.51	43.51	19,200
May 10, 2022	44.60	44.71	43.85	44.20	44.20	33,600
May 09, 2022	44.56	44.56	43.90	44.03	44.03	38,500
May 06, 2022	45.01	45.31	44.58	45.05	45.05	17,800
May 05, 2022	46.22	46.22	44.97	45.28	45.28	27,200
May 04, 2022	45.92	46.66	45.44	46.66	46.66	10,200
May 03, 2022	45.96	46.02	45.66	45.87	45.87	21,200
May 02, 2022	45.50	45.83	45.07	45.76	45.76	23,500
Apr 29, 2022	46.28	46.38	45.47	45.47	45.47	11,500
Apr 28, 2022	46.01	46.61	45.78	46.54	46.54	18,000
Apr 27, 2022	45.85	46.05	45.50	45.61	45.61	16,900
Apr 26, 2022	46.50	46.50	45.47	45.47	45.47	25,100
Apr 25, 2022	46.23	46.43	45.75	46.43	46.43	20,700
Apr 22, 2022	46.95	47.15	46.31	46.31	46.31	29,700
Apr 21, 2022	47.54	47.55	46.82	46.86	46.86	8,400
Apr 20, 2022	47.68	47.68	47.23	47.23	47.23	24,500
Apr 19, 2022	47.10	47.68	47.09	47.68	47.68	22,600
Apr 18, 2022	47.12	47.30	47.00	47.17	47.17	26,200
Apr 14, 2022	47.62	47.62	47.38	47.38	47.38	13,500
Apr 13, 2022	47.31	47.62	47.31	47.60	47.60	11,800
Apr 12, 2022	47.77	47.77	47.16	47.27	47.27	22,300
Apr 11, 2022	47.94	47.94	47.44	47.51	47.51	19,600
Apr 08, 2022	48.08	48.22	47.90	47.90	47.90	5,300
Apr 07, 2022	47.94	48.12	47.72	48.05	48.05	5,100
Apr 06, 2022	47.61	47.87	47.46	47.78	47.78	22,500
Apr 05, 2022	48.50	48.50	48.08	48.14	48.14	14,200
Apr 04, 2022	48.60	48.80	48.52	48.80	48.80	19,400
Apr 01, 2022	48.36	48.67	48.20	48.45	48.45	6,700
Mar 31, 2022	48.77	48.77	48.16	48.16	48.16	5,100
Mar 30, 2022	48.94	48.94	48.71	48.80	48.80	5,800
Mar 29, 2022	48.99	49.23	48.88	49.17	49.17	13,900
Mar 28, 2022	48.15	48.52	48.11	48.52	48.52	26,500
Mar 25, 2022	48.30	48.30	47.90	48.11	48.11	8,600
Mar 24, 2022	48.18	48.25	47.95	48.25	48.25	8,500
Mar 23, 2022	48.30	48.30	47.87	47.87	47.87	10,000
Mar 22, 2022	48.08	48.66	48.08	48.53	48.53	18,500
Mar 21, 2022	48.03	48.26	47.78	48.02	48.02	24,100
Mar 18, 2022	47.46	48.29	47.46	48.28	48.28	25,700
Mar 17, 2022	47.45	47.79	47.35	47.72	47.72	9,600
Mar 16, 2022	46.97	47.69	46.85	47.62	47.62	8,800
Mar 15, 2022	45.89	46.39	45.89	46.38	46.38	9,300
Mar 14, 2022	46.05	46.27	45.75	45.83	45.83	20,900
Mar 11, 2022	46.79	46.79	45.84	45.84	45.84	19,700
Mar 10, 2022	46.74	46.74	46.23	46.61	46.61	15,400
Mar 09, 2022	46.89	47.30	46.60	47.11	47.11	22,800
Mar 08, 2022	45.75	46.71	45.61	46.07	46.07	15,400
Mar 07, 2022	46.85	46.86	45.70	45.75	45.75	33,900
Mar 04, 2022	47.19	47.25	46.65	46.89	46.89	30,800
Mar 03, 2022	47.98	47.98	47.38	47.50	47.50	16,700
Mar 02, 2022	47.68	47.97	47.53	47.92	47.92	19,800
Mar 01, 2022	47.92	48.00	47.34	47.55	47.55	18,200
Feb 28, 2022	48.03	48.32	47.85	48.14	48.14	29,000
Feb 25, 2022	48.09	48.55	47.90	48.55	48.55	12,100
Feb 24, 2022	46.50	47.82	46.18	47.82	47.82	34,700
Feb 23, 2022	48.28	48.30	47.39	47.45	47.45	16,200
Feb 22, 2022	48.47	48.57	48.00	48.22	48.22	22,900
Feb 18, 2022	48.99	48.99	48.57	48.76	48.76	28,300
Feb 17, 2022	49.65	49.65	48.87	48.91	48.91	9,700
Feb 16, 2022	49.63	49.80	49.38	49.80	49.80	17,800
Feb 15, 2022	49.35	49.87	49.35	49.87	49.87	45,300
Feb 14, 2022	49.22	49.23	48.68	48.92	48.92	14,100
Feb 11, 2022	50.02	50.06	49.08	49.21	49.21	18,000
Feb 10, 2022	50.18	50.48	49.89	50.06	50.06	8,400
Feb 09, 2022	50.44	50.56	50.42	50.56	50.56	8,400
Feb 08, 2022	49.54	49.93	49.45	49.93	49.93	9,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,785.38-33.45(-0.88%)

DOW30,775.43-253.88(-0.82%)

CAD/USD0.7744-0.0024(-0.3098%)

CRUDE OIL107.22+1.46(+1.38%)

BTC-CAD25,302.55+276.91(+1.11%)

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

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,785.38
-33.45(-0.88%)

DOW
30,775.43
-253.88(-0.82%)

CAD/USD
0.7744
-0.0024(-0.3098%)

CRUDE OIL
107.22
+1.46(+1.38%)

BTC-CAD
25,302.55
+276.91(+1.11%)