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:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 57.23 | 57.53 | 57.23 | 57.48 | 57.48 | 41,100 |
| 06 May 2024 | 56.96 | 57.17 | 56.88 | 57.14 | 57.14 | 19,900 |
| 03 May 2024 | 56.62 | 56.80 | 56.53 | 56.78 | 56.78 | 14,800 |
| 02 May 2024 | 55.96 | 56.17 | 55.72 | 56.16 | 56.16 | 31,900 |
| 01 May 2024 | 55.80 | 56.25 | 55.73 | 55.73 | 55.73 | 23,800 |
| 30 Apr 2024 | 56.34 | 56.52 | 55.96 | 56.01 | 56.01 | 38,700 |
| 29 Apr 2024 | 56.18 | 56.42 | 56.18 | 56.42 | 56.42 | 21,800 |
| 26 Apr 2024 | 55.79 | 56.20 | 55.79 | 56.12 | 56.12 | 16,200 |
| 25 Apr 2024 | 55.44 | 55.59 | 55.22 | 55.57 | 55.57 | 12,800 |
| 24 Apr 2024 | 56.01 | 56.11 | 55.78 | 55.98 | 55.98 | 29,100 |
| 23 Apr 2024 | 55.53 | 55.81 | 55.53 | 55.80 | 55.80 | 7,800 |
| 22 Apr 2024 | 55.12 | 55.49 | 55.04 | 55.31 | 55.31 | 23,200 |
| 19 Apr 2024 | 55.33 | 55.34 | 54.88 | 54.95 | 54.95 | 29,000 |
| 18 Apr 2024 | 55.50 | 55.71 | 55.32 | 55.34 | 55.34 | 14,700 |
| 17 Apr 2024 | 55.99 | 56.00 | 55.45 | 55.47 | 55.47 | 34,200 |
| 16 Apr 2024 | 56.07 | 56.07 | 55.80 | 55.84 | 55.84 | 23,400 |
| 15 Apr 2024 | 56.80 | 56.82 | 56.00 | 56.07 | 56.07 | 29,600 |
| 12 Apr 2024 | 56.99 | 56.99 | 56.45 | 56.52 | 56.52 | 16,000 |
| 11 Apr 2024 | 56.77 | 57.13 | 56.65 | 57.07 | 57.07 | 244,600 |
| 10 Apr 2024 | 56.56 | 56.82 | 56.49 | 56.71 | 56.71 | 29,800 |
| 09 Apr 2024 | 56.98 | 56.98 | 56.65 | 56.92 | 56.92 | 10,100 |
| 08 Apr 2024 | 56.93 | 56.99 | 56.78 | 56.86 | 56.86 | 15,600 |
| 05 Apr 2024 | 56.55 | 56.85 | 56.55 | 56.78 | 56.78 | 23,300 |
| 04 Apr 2024 | 56.90 | 56.95 | 56.16 | 56.16 | 56.16 | 30,400 |
| 03 Apr 2024 | 56.58 | 56.72 | 56.52 | 56.67 | 56.67 | 23,800 |
| 02 Apr 2024 | 56.67 | 56.67 | 56.50 | 56.65 | 56.65 | 22,400 |
| 01 Apr 2024 | 57.10 | 57.19 | 56.94 | 57.05 | 57.05 | 31,700 |
| 28 Mar 2024 | 57.24 | 57.24 | 56.99 | 57.12 | 57.12 | 24,100 |
| 27 Mar 2024 | 57.00 | 57.17 | 56.85 | 57.17 | 57.17 | 19,500 |
| 26 Mar 2024 | 56.92 | 56.95 | 56.80 | 56.80 | 56.80 | 17,900 |
| 25 Mar 2024 | 56.94 | 56.94 | 56.82 | 56.89 | 56.89 | 24,500 |
| 22 Mar 2024 | 57.10 | 57.13 | 56.92 | 57.06 | 57.06 | 18,200 |
| 22 Mar 2024 | 0.144 Dividend | |||||
| 21 Mar 2024 | 57.09 | 57.21 | 57.00 | 57.08 | 56.94 | 29,900 |
| 20 Mar 2024 | 56.57 | 56.72 | 56.44 | 56.72 | 56.58 | 37,900 |
| 19 Mar 2024 | 56.37 | 56.47 | 56.20 | 56.47 | 56.33 | 20,700 |
| 18 Mar 2024 | 56.16 | 56.36 | 56.15 | 56.16 | 56.02 | 11,800 |
| 15 Mar 2024 | 55.88 | 56.02 | 55.85 | 55.96 | 55.82 | 16,100 |
| 14 Mar 2024 | 56.29 | 56.29 | 55.95 | 56.23 | 56.09 | 26,800 |
| 13 Mar 2024 | 56.29 | 56.29 | 56.08 | 56.18 | 56.04 | 33,600 |
| 12 Mar 2024 | 55.99 | 56.36 | 55.91 | 56.35 | 56.21 | 21,500 |
| 11 Mar 2024 | 55.89 | 55.89 | 55.64 | 55.79 | 55.65 | 22,500 |
| 08 Mar 2024 | 56.19 | 56.37 | 55.89 | 55.95 | 55.81 | 44,900 |
| 07 Mar 2024 | 55.97 | 56.12 | 55.94 | 56.10 | 55.96 | 13,000 |
| 06 Mar 2024 | 55.99 | 56.00 | 55.70 | 55.77 | 55.63 | 22,900 |
| 05 Mar 2024 | 55.91 | 55.91 | 55.47 | 55.66 | 55.52 | 23,400 |
| 04 Mar 2024 | 56.04 | 56.17 | 55.96 | 56.04 | 55.90 | 31,200 |
| 01 Mar 2024 | 55.68 | 56.07 | 55.68 | 56.07 | 55.93 | 31,200 |
| 29 Feb 2024 | 55.60 | 55.63 | 55.27 | 55.57 | 55.43 | 16,300 |
| 28 Feb 2024 | 55.41 | 55.44 | 55.26 | 55.40 | 55.26 | 15,900 |
| 27 Feb 2024 | 55.30 | 55.41 | 55.22 | 55.41 | 55.27 | 19,200 |
| 26 Feb 2024 | 55.41 | 55.42 | 55.19 | 55.19 | 55.05 | 21,300 |
| 23 Feb 2024 | 55.28 | 55.40 | 55.24 | 55.32 | 55.18 | 20,500 |
| 22 Feb 2024 | 55.00 | 55.22 | 54.87 | 55.20 | 55.06 | 28,500 |
| 21 Feb 2024 | 54.38 | 54.41 | 54.12 | 54.41 | 54.27 | 23,900 |
| 20 Feb 2024 | 54.46 | 54.52 | 54.25 | 54.45 | 54.31 | 33,900 |
| 16 Feb 2024 | 54.62 | 54.68 | 54.41 | 54.44 | 54.30 | 24,000 |
| 15 Feb 2024 | 54.48 | 54.52 | 54.33 | 54.52 | 54.38 | 18,600 |
| 14 Feb 2024 | 54.07 | 54.38 | 54.00 | 54.38 | 54.24 | 30,000 |
| 13 Feb 2024 | 53.61 | 54.06 | 53.61 | 53.89 | 53.75 | 31,000 |
| 12 Feb 2024 | 54.25 | 54.40 | 54.23 | 54.24 | 54.10 | 30,800 |
| 09 Feb 2024 | 54.02 | 54.22 | 53.88 | 54.22 | 54.08 | 32,800 |
| 08 Feb 2024 | 54.05 | 54.05 | 53.83 | 53.93 | 53.79 | 19,600 |
| 07 Feb 2024 | 53.69 | 53.99 | 53.69 | 53.94 | 53.80 | 11,900 |
| 06 Feb 2024 | 53.74 | 53.76 | 53.59 | 53.72 | 53.58 | 17,000 |
| 05 Feb 2024 | 53.50 | 53.72 | 53.39 | 53.66 | 53.52 | 20,300 |
| 02 Feb 2024 | 53.28 | 53.64 | 53.17 | 53.54 | 53.40 | 26,900 |
| 01 Feb 2024 | 52.71 | 53.02 | 52.61 | 53.00 | 52.87 | 8,300 |
| 31 Jan 2024 | 53.10 | 53.10 | 52.66 | 52.69 | 52.56 | 77,600 |
| 30 Jan 2024 | 53.08 | 53.24 | 53.08 | 53.17 | 53.04 | 14,700 |
| 29 Jan 2024 | 53.19 | 53.32 | 53.05 | 53.32 | 53.19 | 26,300 |
| 26 Jan 2024 | 53.15 | 53.24 | 53.06 | 53.09 | 52.96 | 27,500 |
| 25 Jan 2024 | 53.39 | 53.39 | 53.04 | 53.14 | 53.01 | 16,300 |
| 24 Jan 2024 | 53.00 | 53.32 | 53.00 | 53.16 | 53.03 | 22,700 |
| 23 Jan 2024 | 52.85 | 52.85 | 52.62 | 52.76 | 52.63 | 12,000 |
| 22 Jan 2024 | 52.60 | 52.76 | 52.57 | 52.74 | 52.61 | 21,300 |
| 19 Jan 2024 | 52.30 | 52.45 | 52.08 | 52.43 | 52.30 | 32,000 |
| 18 Jan 2024 | 52.05 | 52.18 | 51.85 | 52.17 | 52.04 | 13,600 |
| 17 Jan 2024 | 51.91 | 51.91 | 51.62 | 51.80 | 51.67 | 37,000 |
| 16 Jan 2024 | 52.30 | 52.30 | 52.00 | 52.16 | 52.03 | 29,600 |
| 15 Jan 2024 | 52.40 | 52.48 | 52.34 | 52.48 | 52.35 | 24,100 |
| 12 Jan 2024 | 52.39 | 52.39 | 52.13 | 52.34 | 52.21 | 17,400 |
| 11 Jan 2024 | 52.11 | 52.23 | 51.95 | 52.23 | 52.10 | 17,300 |
| 10 Jan 2024 | 51.85 | 52.18 | 51.85 | 52.10 | 51.97 | 34,100 |
| 09 Jan 2024 | 51.89 | 52.00 | 51.75 | 51.98 | 51.85 | 28,600 |
| 08 Jan 2024 | 51.56 | 52.07 | 51.56 | 52.07 | 51.94 | 29,100 |
| 05 Jan 2024 | 51.44 | 51.58 | 51.30 | 51.46 | 51.33 | 22,500 |
| 04 Jan 2024 | 51.45 | 51.67 | 51.35 | 51.38 | 51.25 | 32,000 |
| 03 Jan 2024 | 51.64 | 51.64 | 51.38 | 51.42 | 51.29 | 19,300 |
| 02 Jan 2024 | 51.69 | 51.87 | 51.65 | 51.83 | 51.70 | 42,900 |
| 29 Dec 2023 | 51.98 | 52.00 | 51.62 | 51.93 | 51.80 | 21,000 |
| 28 Dec 2023 | 51.99 | 51.99 | 51.82 | 51.91 | 51.78 | 13,900 |
| 28 Dec 2023 | 0.277 Dividend | |||||
| 27 Dec 2023 | 51.98 | 52.10 | 51.92 | 52.08 | 51.67 | 19,300 |
| 22 Dec 2023 | 52.02 | 52.02 | 51.81 | 51.88 | 51.47 | 28,500 |
| 21 Dec 2023 | 51.88 | 51.90 | 51.66 | 51.90 | 51.49 | 11,600 |
| 20 Dec 2023 | 52.10 | 52.18 | 51.58 | 51.59 | 51.19 | 16,900 |
| 19 Dec 2023 | 52.05 | 52.20 | 52.04 | 52.20 | 51.79 | 33,400 |
| 18 Dec 2023 | 51.88 | 52.08 | 51.87 | 52.05 | 51.64 | 22,000 |
| 15 Dec 2023 | 51.97 | 51.99 | 51.69 | 51.78 | 51.37 | 33,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.