Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202241.5141.9241.2641.7341.7330,000
Jun 29, 202242.3142.3141.9942.1342.1310,900
Jun 28, 202243.1443.1542.1942.1942.1912,100
Jun 27, 202243.0043.0742.7542.8542.8522,200
Jun 24, 202242.2542.9342.2542.9342.9310,900
Jun 23, 202241.7042.0541.6742.0542.0518,100
Jun 22, 202241.6542.2241.6541.9441.9414,900
Jun 21, 202242.1142.2442.0242.0242.0219,000
Jun 20, 202241.9142.1641.7441.9341.9316,500
Jun 17, 202241.4141.8541.4141.6141.6119,300
Jun 16, 202241.6841.6841.0041.2541.2528,700
Jun 15, 202242.2442.4942.0042.4142.4124,000
Jun 14, 202242.0742.2841.6641.9441.9422,300
Jun 13, 202242.1942.4541.7541.8941.8960,100
Jun 10, 202243.7343.7343.1243.1243.1253,500
Jun 09, 202244.4244.5844.0044.0044.0023,800
Jun 08, 202244.7544.7544.4744.4944.4913,600
Jun 07, 202244.4944.8444.4044.8444.8419,600
Jun 06, 202244.8045.0044.5944.7044.7020,800
Jun 03, 202244.7644.7644.5044.5744.5714,200
Jun 02, 202244.6445.2344.5045.2345.2323,700
Jun 01, 202245.2845.2844.4544.6544.6536,200
May 31, 202245.2945.2944.8745.0245.0217,200
May 30, 202245.6045.7945.3945.4745.479,900
May 27, 202244.9945.4344.9945.4345.4320,600
May 26, 202244.2544.8444.2244.7844.7850,100
May 25, 202243.8544.2143.7544.0844.0813,300
May 24, 202243.5743.7943.4343.7943.7913,700
May 20, 202243.6543.7442.8043.5743.5716,400
May 19, 202242.9943.6642.9943.4443.4456,200
May 18, 202244.2544.5443.4343.5543.5527,700
May 17, 202244.9044.9044.4444.7444.7423,600
May 16, 202244.4044.4243.9544.0144.0118,000
May 13, 202244.2044.5144.0244.3944.3911,600
May 12, 202243.4243.7043.1543.6543.6545,800
May 11, 202244.2244.3343.4743.5143.5119,200
May 10, 202244.6044.7143.8544.2044.2033,600
May 09, 202244.5644.5643.9044.0344.0338,500
May 06, 202245.0145.3144.5845.0545.0517,800
May 05, 202246.2246.2244.9745.2845.2827,200
May 04, 202245.9246.6645.4446.6646.6610,200
May 03, 202245.9646.0245.6645.8745.8721,200
May 02, 202245.5045.8345.0745.7645.7623,500
Apr 29, 202246.2846.3845.4745.4745.4711,500
Apr 28, 202246.0146.6145.7846.5446.5418,000
Apr 27, 202245.8546.0545.5045.6145.6116,900
Apr 26, 202246.5046.5045.4745.4745.4725,100
Apr 25, 202246.2346.4345.7546.4346.4320,700
Apr 22, 202246.9547.1546.3146.3146.3129,700
Apr 21, 202247.5447.5546.8246.8646.868,400
Apr 20, 202247.6847.6847.2347.2347.2324,500
Apr 19, 202247.1047.6847.0947.6847.6822,600
Apr 18, 202247.1247.3047.0047.1747.1726,200
Apr 14, 202247.6247.6247.3847.3847.3813,500
Apr 13, 202247.3147.6247.3147.6047.6011,800
Apr 12, 202247.7747.7747.1647.2747.2722,300
Apr 11, 202247.9447.9447.4447.5147.5119,600
Apr 08, 202248.0848.2247.9047.9047.905,300
Apr 07, 202247.9448.1247.7248.0548.055,100
Apr 06, 202247.6147.8747.4647.7847.7822,500
Apr 05, 202248.5048.5048.0848.1448.1414,200
Apr 04, 202248.6048.8048.5248.8048.8019,400
Apr 01, 202248.3648.6748.2048.4548.456,700
Mar 31, 202248.7748.7748.1648.1648.165,100
Mar 30, 202248.9448.9448.7148.8048.805,800
Mar 29, 202248.9949.2348.8849.1749.1713,900
Mar 28, 202248.1548.5248.1148.5248.5226,500
Mar 25, 202248.3048.3047.9048.1148.118,600
Mar 24, 202248.1848.2547.9548.2548.258,500
Mar 23, 202248.3048.3047.8747.8747.8710,000
Mar 22, 202248.0848.6648.0848.5348.5318,500
Mar 21, 202248.0348.2647.7848.0248.0224,100
Mar 18, 202247.4648.2947.4648.2848.2825,700
Mar 17, 202247.4547.7947.3547.7247.729,600
Mar 16, 202246.9747.6946.8547.6247.628,800
Mar 15, 202245.8946.3945.8946.3846.389,300
Mar 14, 202246.0546.2745.7545.8345.8320,900
Mar 11, 202246.7946.7945.8445.8445.8419,700
Mar 10, 202246.7446.7446.2346.6146.6115,400
Mar 09, 202246.8947.3046.6047.1147.1122,800
Mar 08, 202245.7546.7145.6146.0746.0715,400
Mar 07, 202246.8546.8645.7045.7545.7533,900
Mar 04, 202247.1947.2546.6546.8946.8930,800
Mar 03, 202247.9847.9847.3847.5047.5016,700
Mar 02, 202247.6847.9747.5347.9247.9219,800
Mar 01, 202247.9248.0047.3447.5547.5518,200
Feb 28, 202248.0348.3247.8548.1448.1429,000
Feb 25, 202248.0948.5547.9048.5548.5512,100
Feb 24, 202246.5047.8246.1847.8247.8234,700
Feb 23, 202248.2848.3047.3947.4547.4516,200
Feb 22, 202248.4748.5748.0048.2248.2222,900
Feb 18, 202248.9948.9948.5748.7648.7628,300
Feb 17, 202249.6549.6548.8748.9148.919,700
Feb 16, 202249.6349.8049.3849.8049.8017,800
Feb 15, 202249.3549.8749.3549.8749.8745,300
Feb 14, 202249.2249.2348.6848.9248.9214,100
Feb 11, 202250.0250.0649.0849.2149.2118,000
Feb 10, 202250.1850.4849.8950.0650.068,400
Feb 09, 202250.4450.5650.4250.5650.568,400
Feb 08, 202249.5449.9349.4549.9349.939,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...