Vanguard FTSE Global All Cap ex Canada Index ETF (VXC)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 66.7 | -0.01 | -0.01 | 66.819999 | 66.93 | 66.51 | 23555 |
| 1738104000 | 66.709999 | 0.46 | 0.69 | 66.25 | 66.769999 | 66.099999 | 41475 |
| 1738017600 | 66.25 | -0.64 | -0.96 | 65.98 | 66.3 | 65.98 | 44819 |
| 1737758400 | 66.89 | -0.02 | -0.03 | 66.91 | 66.97 | 66.73 | 20739 |
| 1737672000 | 66.91 | 0.28 | 0.42 | 66.7 | 66.91 | 66.53 | 23588 |
| 1737585600 | 66.629999 | 0.39 | 0.59 | 66.42 | 66.7 | 66.42 | 25128 |
| 1737499200 | 66.239999 | 0.03 | 0.05 | 66.19 | 66.3 | 66 | 36626 |
| 1737412800 | 66.209999 | 0.17 | 0.26 | 66.11 | 66.209999 | 65.569999 | 53407 |
| 1737153600 | 66.04 | 0.89 | 1.37 | 65.92 | 66.08 | 65.72 | 36284 |
| 1737067200 | 65.15 | 0.28 | 0.43 | 65.25 | 65.3 | 65.05 | 55599 |
| 1736980800 | 64.87 | 0.95 | 1.49 | 64.67 | 64.93 | 64.569999 | 45363 |
| 1736894400 | 63.92 | 0.04 | 0.06 | 64.14 | 64.23 | 63.64 | 28844 |
| 1736808000 | 63.88 | -0.2 | -0.31 | 63.38 | 63.88 | 63.3 | 22292 |
| 1736548800 | 64.08 | -0.89 | -1.37 | 64.44 | 64.44 | 63.82 | 66880 |
| 1736462400 | 64.97 | 0.14 | 0.22 | 64.989999 | 65.28 | 64.8 | 34697 |
| 1736376000 | 64.83 | 0.08 | 0.12 | 64.8 | 64.87 | 64.489999 | 31367 |
| 1736289600 | 64.75 | -0.39 | -0.60 | 65.34 | 65.34 | 64.599999 | 36305 |
| 1736203200 | 65.14 | -0.18 | -0.28 | 65.39 | 65.76 | 65.099999 | 51013 |
| 1735944000 | 65.319999 | 0.93 | 1.44 | 64.86 | 65.36 | 64.75 | 41631 |
| 1735857600 | 64.39 | -0.08 | -0.12 | 64.959999 | 65.129999 | 64.129999 | 49600 |
| 1735684800 | 64.47 | -0.17 | -0.26 | 65.01 | 65.01 | 64.39 | 41109 |
| 1735598400 | 64.64 | -1.15 | -1.75 | 64.83 | 64.83 | 64.47 | 58486 |
| 1735339200 | 65.79 | -0.24 | -0.36 | 65.9 | 65.9 | 65.5 | 33890 |
| 1735069200 | 66.03 | 0.55 | 0.84 | 65.599999 | 66.03 | 65.5 | 23280 |
| 1734993600 | 65.48 | 0.43 | 0.66 | 65.18 | 65.489999 | 65.08 | 32800 |
| 1734734400 | 65.05 | 0.3 | 0.46 | 64.379999 | 65.44 | 64.28 | 17454 |
| 1734648000 | 64.75 | -0.24 | -0.37 | 65.05 | 65.19 | 64.75 | 26199 |
| 1734561600 | 64.989999 | -1.36 | -2.05 | 66.42 | 66.5 | 64.989999 | 36388 |
| 1734475200 | 66.349999 | 0.06 | 0.09 | 66.08 | 66.379999 | 66.08 | 20751 |
| 1734388800 | 66.29 | 0.13 | 0.20 | 66.16 | 66.379999 | 66.16 | 25554 |
| 1734129600 | 66.16 | -0.01 | -0.02 | 66.36 | 66.36 | 66 | 24810 |
| 1734043200 | 66.17 | -0.12 | -0.18 | 66.239999 | 66.26 | 66.129999 | 23031 |
| 1733956800 | 66.29 | 0.46 | 0.70 | 66.2 | 66.319999 | 65.98 | 22116 |
| 1733870400 | 65.83 | -0.44 | -0.66 | 66.36 | 66.36 | 65.83 | 26282 |
| 1733784000 | 66.269999 | -0.08 | -0.12 | 66.47 | 66.47 | 66.18 | 37915 |
| 1733524800 | 66.349999 | 0.68 | 1.04 | 66.19 | 66.4 | 66.15 | 24047 |
| 1733438400 | 65.67 | -0.16 | -0.24 | 65.79 | 65.93 | 65.629999 | 25604 |
| 1733352000 | 65.83 | 0.31 | 0.47 | 65.66 | 65.83 | 65.599999 | 19547 |
| 1733265600 | 65.519999 | 0.2 | 0.31 | 65.3 | 65.54 | 65.3 | 23613 |
| 1733179200 | 65.319999 | 0.32 | 0.49 | 65.129999 | 65.4 | 65.129999 | 21295 |
| 1732920000 | 65 | 0.16 | 0.25 | 64.76 | 65.06 | 64.76 | 16059 |
| 1732833600 | 64.84 | 0.23 | 0.36 | 64.87 | 64.879999 | 64.65 | 19716 |
| 1732747200 | 64.61 | -0.22 | -0.34 | 64.94 | 64.94 | 64.5 | 29569 |
| 1732660800 | 64.83 | 0.42 | 0.65 | 64.86 | 65.019999 | 64.69 | 13511 |
| 1732574400 | 64.41 | 0.28 | 0.44 | 64.459999 | 64.54 | 64.22 | 24847 |
| 1732315200 | 64.129999 | 0.35 | 0.55 | 63.84 | 64.129999 | 63.77 | 46797 |
| 1732228800 | 63.78 | 0.24 | 0.38 | 63.75 | 63.87 | 63.15 | 21477 |
| 1732142400 | 63.54 | 0.03 | 0.05 | 63.65 | 63.65 | 63.18 | 14918 |
| 1732056000 | 63.51 | -0.05 | -0.08 | 63.18 | 63.56 | 63.07 | 12515 |
| 1731969600 | 63.56 | -0.01 | -0.02 | 63.49 | 63.73 | 63.48 | 101110 |
| 1731710400 | 63.57 | -0.48 | -0.75 | 63.76 | 63.86 | 63.43 | 37000 |
| 1731624000 | 64.05 | -0.01 | -0.02 | 64.3 | 64.3 | 64 | 25552 |
| 1731537600 | 64.06 | 0.1 | 0.16 | 64.09 | 64.18 | 63.99 | 11490 |
| 1731451200 | 63.96 | -0.48 | -0.74 | 64.2 | 64.269999 | 63.73 | 19340 |
| 1731364800 | 64.44 | 0.14 | 0.22 | 64.55 | 64.62 | 64.4 | 21542 |
| 1731105600 | 64.3 | 0.03 | 0.05 | 64.269999 | 64.36 | 64.17 | 10140 |
| 1731019200 | 64.269999 | 0.34 | 0.53 | 64.09 | 64.29 | 64.04 | 37856 |
| 1730932800 | 63.93 | 1.35 | 2.16 | 63.68 | 63.96 | 63.4 | 37518 |
| 1730846400 | 62.58 | 0.42 | 0.68 | 62.09 | 62.61 | 62.09 | 19977 |
| 1730760000 | 62.16 | -0.31 | -0.50 | 62.44 | 62.44 | 62.04 | 16439 |
| 1730497200 | 62.47 | 0.3 | 0.48 | 62.51 | 62.66 | 62.4 | 21582 |
| 1730410800 | 62.17 | -0.69 | -1.10 | 62.58 | 62.58 | 62.05 | 23265 |
| 1730324400 | 62.86 | -0.35 | -0.55 | 63.21 | 63.26 | 62.86 | 26763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
