Toronto - Delayed Quote
CAD
Vanguard FTSE Global All Cap ex Canada Index ETF (VXC.TO)
82.39
-1.57
(-1.87%)
At close: October 30 at 3:59:34 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.87
82.88
81.80
82.39
82.39
136,300
Oct 29, 2026
83.85
84.02
83.58
83.96
83.96
228,300
Oct 28, 2026
84.33
84.33
83.93
84.07
84.07
421,200
Oct 27, 2026
83.63
84.20
83.51
84.13
84.13
207,900
Oct 26, 2026
83.10
83.75
83.10
83.37
83.37
352,800
Oct 23, 2026
82.74
83.09
82.50
82.92
82.92
103,000
Oct 22, 2026
83.69
83.76
83.01
83.27
83.27
60,900
Oct 21, 2026
84.58
84.77
84.32
84.56
84.56
167,200
Oct 20, 2026
83.84
84.49
83.59
84.22
84.22
42,300
Oct 19, 2026
84.39
84.54
84.16
84.20
84.20
201,500
Oct 16, 2026
85.47
85.47
84.00
84.22
84.22
186,600
Oct 15, 2026
84.75
85.37
84.53
85.33
85.33
153,400
Oct 14, 2026
86.04
86.21
85.16
85.31
85.31
223,800
Oct 13, 2026
86.40
86.40
85.91
86.18
86.18
139,200
Oct 9, 2026
86.52
86.73
86.45
86.66
86.66
185,700
Oct 8, 2026
86.26
86.26
85.60
85.81
85.81
298,300
Oct 7, 2026
86.52
86.63
86.15
86.58
86.58
128,600
Oct 6, 2026
87.04
87.25
86.83
86.83
86.83
35,400
Oct 5, 2026
86.42
87.00
86.33
86.83
86.83
330,300
Oct 2, 2026
86.23
86.37
86.04
86.28
86.28
73,700
Oct 1, 2026
85.60
85.60
85.00
85.37
85.37
106,900
Sep 30, 2026
85.68
85.94
85.49
85.49
85.49
159,000
Sep 29, 2026
85.62
85.68
85.26
85.46
85.46
149,000
Sep 28, 2026
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
85.81
85.93
85.29
85.61
85.61
186,900
Sep 25, 2026
86.04
86.35
85.80
86.28
86.08
146,900
Sep 24, 2026
85.54
85.85
85.32
85.71
85.51
307,800
Sep 23, 2026
86.21
86.21
85.53
85.62
85.42
109,600
Sep 22, 2026
86.30
86.51
86.17
86.38
86.18
143,100
Sep 21, 2026
85.18
86.18
85.18
86.06
85.86
102,500
Sep 18, 2026
84.65
84.65
84.27
84.53
84.33
121,300
Sep 17, 2026
84.60
84.67
84.44
84.63
84.43
92,200
Sep 16, 2026
83.88
84.16
83.24
83.69
83.50
129,000
Sep 15, 2026
83.90
83.90
83.41
83.53
83.34
123,900
Sep 14, 2026
83.98
84.22
83.66
83.83
83.63
186,400
Sep 11, 2026
84.42
84.47
84.27
84.29
84.09
120,200
Sep 10, 2026
83.50
83.60
83.24
83.36
83.17
109,500
Sep 9, 2026
84.10
84.12
83.83
83.90
83.70
145,300
Sep 8, 2026
84.71
84.71
84.24
84.27
84.07
127,000
Sep 4, 2026
84.76
85.20
84.76
84.96
84.76
188,300
Sep 3, 2026
84.30
84.76
84.19
84.70
84.50
264,900
Sep 2, 2026
84.39
84.43
84.10
84.17
83.97
148,300
Sep 1, 2026
84.23
84.59
83.96
84.17
83.97
114,800
Aug 31, 2026
84.91
84.91
84.35
84.56
84.36
75,600
Aug 28, 2026
85.15
85.53
84.97
85.05
84.85
40,000
Aug 27, 2026
84.90
85.13
84.79
85.06
84.86
68,900
Aug 26, 2026
84.71
84.94
84.65
84.78
84.58
86,000
Aug 25, 2026
84.56
84.63
84.30
84.59
84.39
153,100
Aug 24, 2026
84.24
84.38
84.00
84.21
84.01
209,600
Aug 21, 2026
84.00
84.24
83.92
84.11
83.91
63,700
Aug 20, 2026
83.82
84.18
83.74
83.78
83.58
152,700
Aug 19, 2026
84.85
84.85
84.30
84.32
84.12
154,400
Aug 18, 2026
84.89
84.89
84.55
84.57
84.37
197,500
Aug 17, 2026
85.58
85.60
85.33
85.34
85.14
110,500
Aug 14, 2026
85.86
85.86
85.43
85.51
85.31
54,400
Aug 13, 2026
85.88
86.21
85.75
85.98
85.78
74,700
Aug 12, 2026
85.54
85.70
85.41
85.63
85.43
80,400
Aug 11, 2026
85.61
85.61
85.00
85.10
84.90
70,200
Aug 10, 2026
85.47
85.49
85.22
85.32
85.12
99,000
Aug 7, 2026
85.48
85.54
85.15
85.54
85.34
127,300
Aug 6, 2026
85.53
85.73
85.22
85.27
85.07
86,900
Aug 5, 2026
86.33
86.33
85.45
85.45
85.25
114,900
Aug 4, 2026
84.77
86.07
84.77
85.90
85.70
64,600
Jul 31, 2026
83.29
83.36
82.48
83.24
83.05
179,800
Jul 30, 2026
82.26
82.87
82.17
82.80
82.61
124,900
Jul 29, 2026
82.49
82.67
81.37
81.37
81.18
151,600
Jul 28, 2026
82.69
82.90
82.25
82.79
82.60
59,100
Jul 27, 2026
83.35
83.54
82.61
82.95
82.76
144,700
Jul 24, 2026
82.65
83.11
82.50
82.65
82.46
97,700
Jul 23, 2026
82.54
82.95
82.38
82.64
82.45
98,500
Jul 22, 2026
83.61
83.83
83.54
83.62
83.43
21,900
Jul 21, 2026
83.30
83.82
83.12
83.80
83.60
50,900
Jul 20, 2026
83.03
83.09
82.50
82.54
82.35
124,900
Jul 17, 2026
82.26
82.80
82.08
82.50
82.31
60,100
Jul 16, 2026
83.58
83.75
83.21
83.25
83.06
45,300
Jul 15, 2026
84.15
84.20
83.52
84.01
83.81
174,600
Jul 14, 2026
83.83
84.00
83.66
83.90
83.70
49,100
Jul 13, 2026
84.47
84.47
83.85
83.91
83.71
16,900
Jul 10, 2026
84.78
84.95
84.35
84.90
84.70
45,100
Jul 9, 2026
84.34
84.75
84.25
84.68
84.48
38,600
Jul 8, 2026
83.73
84.06
83.32
84.02
83.82
52,800
Jul 7, 2026
85.21
85.21
84.28
84.47
84.27
83,500
Jul 6, 2026
85.04
85.50
85.04
85.39
85.19
23,500
Jul 3, 2026
85.09
85.19
84.89
84.95
84.75
25,100
Jul 2, 2026
84.70
84.70
83.75
84.33
84.13
39,000
Jun 30, 2026
84.40
84.95
84.40
84.76
84.56
24,900
Jun 29, 2026
84.14
84.28
83.28
84.28
84.08
58,100
Jun 26, 2026
0.347
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
82.95
83.69
82.70
83.28
83.09
26,100
Jun 25, 2026
85.00
85.00
83.85
83.96
83.42
75,800
Jun 24, 2026
84.12
84.57
83.66
83.95
83.41
103,900
Jun 23, 2026
83.80
84.28
83.63
83.92
83.38
24,100
Jun 22, 2026
85.60
85.82
85.18
85.32
84.77
60,700
Jun 19, 2026
85.20
85.44
85.02
85.04
84.49
23,500
Jun 18, 2026
84.99
85.34
84.95
85.26
84.71
22,100
Jun 17, 2026
84.65
84.89
84.00
84.11
83.57
30,800
Jun 16, 2026
84.70
84.79
84.20
84.20
83.66
44,700
Jun 15, 2026
84.54
84.79
84.42
84.55
84.00
18,300
Jun 12, 2026
83.00
83.35
82.58
83.21
82.67
42,600
Jun 11, 2026
81.49
82.77
81.31
82.63
82.10
50,200
Jun 10, 2026
81.33
81.91
80.70
80.73
80.21
69,400
Jun 9, 2026
82.71
83.01
80.50
81.91
81.38
48,500
Jun 8, 2026
82.32
82.58
82.00
82.09
81.56
48,200
Jun 5, 2026
83.21
83.21
81.50
81.64
81.11
51,700
Jun 4, 2026
83.45
84.08
83.27
83.93
83.39
32,900
Jun 3, 2026
83.89
83.89
83.50
83.66
83.12
39,100
Jun 2, 2026
83.62
83.95
83.50
83.95
83.41
24,900
Jun 1, 2026
83.32
83.79
83.22
83.61
83.07
32,800
May 29, 2026
83.21
83.40
83.02
83.03
82.49
39,100
May 28, 2026
82.82
83.05
82.56
82.85
82.32
30,000
May 27, 2026
83.14
83.14
82.66
82.87
82.34
28,300
May 26, 2026
82.83
82.89
82.54
82.88
82.35
31,400
May 25, 2026
82.83
84.24
82.73
83.04
82.50
29,200
May 22, 2026
81.90
82.10
81.78
81.83
81.30
29,900
May 21, 2026
80.84
81.54
80.78
81.43
80.90
30,200
May 20, 2026
80.35
80.96
80.24
80.95
80.43
26,200
May 19, 2026
80.08
80.31
79.71
79.95
79.43
44,700
May 15, 2026
80.82
80.82
80.47
80.50
79.98
27,600
May 14, 2026
81.33
81.79
81.33
81.60
81.07
25,700
May 13, 2026
80.45
81.25
80.45
81.12
80.60
33,800
May 12, 2026
80.70
80.70
79.95
80.52
80.00
72,600
May 11, 2026
80.70
81.00
80.66
80.94
80.42
76,400
May 8, 2026
80.73
80.90
80.70
80.86
80.34
24,500
May 7, 2026
80.75
80.75
79.78
79.87
79.35
83,900
May 6, 2026
79.80
80.53
79.80
80.53
80.01
22,100
May 5, 2026
78.64
79.02
78.58
78.93
78.42
26,700
May 4, 2026
78.40
78.58
77.83
78.05
77.55
56,900
May 1, 2026
78.32
78.67
78.32
78.40
77.89
34,000
Apr 30, 2026
78.08
78.28
77.76
78.21
77.71
102,800
Apr 29, 2026
77.78
77.78
77.30
77.55
77.05
32,700
Apr 28, 2026
77.70
77.86
77.57
77.86
77.36
35,200
Apr 27, 2026
77.97
78.02
77.71
78.00
77.50
47,800
Apr 24, 2026
78.05
78.30
77.82
78.15
77.65
27,100
Apr 23, 2026
77.93
78.14
77.07
77.64
77.14
39,300
Apr 22, 2026
77.97
78.10
77.80
78.10
77.60
38,500
Apr 21, 2026
78.15
78.15
77.33
77.40
76.90
36,800
Apr 20, 2026
78.33
78.33
77.89
78.11
77.61
43,300
Apr 17, 2026
78.06
78.76
78.06
78.56
78.05
39,200
Apr 16, 2026
77.68
77.73
77.38
77.55
77.05
30,000
Apr 15, 2026
77.56
77.64
77.30
77.64
77.14
39,200
Apr 14, 2026
76.72
77.56
76.72
77.52
77.02
19,300
Apr 13, 2026
75.99
76.75
75.84
76.73
76.23
57,400
Apr 10, 2026
76.49
76.50
76.14
76.26
75.77
39,200
Apr 9, 2026
75.77
76.32
75.45
76.16
75.67
30,100
Apr 8, 2026
76.25
76.42
75.70
76.09
75.60
33,000
Apr 7, 2026
73.78
73.99
73.13
73.98
73.50
25,500
Apr 6, 2026
73.62
74.12
73.62
74.11
73.63
43,700
Apr 2, 2026
72.76
74.00
72.47
73.71
73.23
34,000
Apr 1, 2026
73.58
74.12
73.58
73.76
73.28
42,700
Mar 31, 2026
71.78
73.28
71.78
73.12
72.65
46,100
Mar 30, 2026
71.74
71.75
70.81
71.02
70.56
61,700
Mar 27, 2026
0.141
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
71.64
71.71
70.95
71.08
70.62
41,700
Mar 26, 2026
72.60
72.95
72.09
72.09
71.48
16,000
Mar 25, 2026
73.23
73.51
72.95
73.33
72.71
23,700
Mar 24, 2026
72.13
72.66
71.93
72.36
71.75
34,400
Mar 23, 2026
72.28
73.16
72.28
72.57
71.96
37,000
Mar 20, 2026
72.64
72.64
71.00
71.28
70.68
74,800
Mar 19, 2026
72.26
73.00
72.15
72.96
72.34
40,200
Mar 18, 2026
73.82
73.82
73.00
73.00
72.39
74,500
Mar 17, 2026
74.05
74.32
73.97
74.01
73.39
36,000
Mar 16, 2026
73.40
73.85
73.40
73.60
72.98
69,200
Mar 13, 2026
73.52
73.82
72.77
72.86
72.25
41,400
Mar 12, 2026
73.42
73.42
72.80
72.80
72.19
43,700
Mar 11, 2026
73.95
74.02
73.55
73.90
73.28
51,700
Mar 10, 2026
74.01
74.78
73.78
73.89
73.27
32,200
Mar 9, 2026
72.46
74.06
71.99
73.92
73.30
101,200
Mar 6, 2026
73.75
73.75
73.20
73.27
72.65
37,800
Mar 5, 2026
74.79
75.05
74.15
74.58
73.95
44,400
Mar 4, 2026
75.24
75.56
74.90
75.38
74.75
38,200
Mar 3, 2026
75.00
76.50
73.73
74.85
74.22
176,800
Mar 2, 2026
75.81
76.64
75.76
76.38
75.74
146,500
Feb 27, 2026
76.69
76.75
76.40
76.72
76.08
56,700
Feb 26, 2026
77.49
77.57
76.82
77.20
76.55
68,100
Feb 25, 2026
77.44
77.60
77.21
77.55
76.90
56,600
Feb 24, 2026
76.66
77.06
76.43
76.99
76.34
146,200
Feb 23, 2026
76.96
77.02
76.21
76.43
75.79
143,100
Feb 20, 2026
76.30
77.02
76.30
77.00
76.35
96,000
Feb 19, 2026
76.46
76.46
76.15
76.38
75.74
79,000
Feb 18, 2026
76.31
76.86
76.26
76.67
76.03
64,900
Feb 17, 2026
76.01
76.16
75.46
75.99
75.35
62,000
Feb 13, 2026
75.73
76.11
75.39
75.84
75.20
55,200
Feb 12, 2026
76.75
76.75
75.71
75.72
75.08
102,800
Feb 11, 2026
76.72
76.83
76.28
76.47
75.83
138,500
Feb 10, 2026
76.27
76.39
76.14
76.18
75.54
37,000
Feb 9, 2026
75.92
76.39
75.76
76.25
75.61
51,400
Feb 6, 2026
75.16
76.26
75.16
76.24
75.60
80,200
Feb 5, 2026
75.04
75.21
74.60
74.82
74.19
53,100
Feb 4, 2026
76.05
76.13
75.23
75.55
74.92
123,000
Feb 3, 2026
76.24
76.30
75.16
75.66
75.02
111,300
Feb 2, 2026
75.59
76.37
75.50
76.16
75.52
62,900
Jan 30, 2026
75.21
75.40
75.00
75.39
74.76
31,800
Jan 29, 2026
75.73
75.73
74.74
75.32
74.69
51,100
Jan 28, 2026
76.02
76.02
75.70
75.79
75.15
64,300
Jan 27, 2026
76.20
76.25
75.97
76.04
75.40
58,400
Jan 26, 2026
75.88
76.26
75.88
76.17
75.53
73,700
Jan 23, 2026
75.95
75.95
75.66
75.72
75.08
42,500
Jan 22, 2026
76.39
76.39
76.04
76.13
75.49
94,900
Jan 21, 2026
75.11
76.20
75.11
75.92
75.28
71,800
Jan 20, 2026
75.45
75.61
74.98
75.03
74.40
42,800
Jan 19, 2026
76.15
76.72
75.71
76.65
76.01
47,800
Jan 16, 2026
76.93
77.00
76.62
76.84
76.19
74,800
Jan 15, 2026
76.96
77.03
76.69
76.72
76.08
74,300
Jan 14, 2026
76.52
76.52
76.04
76.43
75.79
106,800
Jan 13, 2026
76.87
76.87
76.39
76.55
75.91
141,700
Jan 12, 2026
76.50
76.80
76.43
76.79
76.15
168,200
Jan 9, 2026
76.25
76.73
76.15
76.67
76.03
89,400
Jan 8, 2026
75.79
75.96
75.60
75.84
75.20
132,200
Jan 7, 2026
75.82
76.00
75.64
75.78
75.14
130,300
Jan 6, 2026
75.24
75.82
75.23
75.80
75.16
115,600
Jan 5, 2026
75.00
75.18
74.93
75.13
74.50
95,700
Jan 2, 2026
74.51
74.55
74.04
74.33
73.71
131,800
Dec 31, 2025
74.16
74.16
73.76
73.77
73.15
61,800
Dec 30, 2025
0.292
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
74.15
74.15
74.04
74.09
73.47
55,800
Dec 29, 2025
74.28
74.37
74.14
74.37
73.46
44,100
Dec 24, 2025
74.15
74.47
74.15
74.44
73.53
16,800
Dec 23, 2025
74.10
74.36
74.10
74.33
73.42
28,100
Dec 22, 2025
74.25
74.34
74.10
74.32
73.41
79,800
Dec 19, 2025
73.74
74.19
73.73
74.14
73.23
22,800
Dec 18, 2025
73.60
73.78
73.32
73.55
72.65
30,400
Dec 17, 2025
73.64
73.67
72.93
72.94
72.04
42,500
Dec 16, 2025
73.57
73.60
73.15
73.50
72.60
37,300
Dec 15, 2025
74.39
74.39
73.75
73.87
72.96
32,200
Dec 12, 2025
74.55
74.55
73.70
73.82
72.91
36,000
Dec 11, 2025
74.20
74.58
73.99
74.56
73.64
53,600
Dec 10, 2025
74.10
74.56
74.10
74.51
73.59
49,200
Dec 9, 2025
74.11
74.29
74.06
74.19
73.28
29,600
Dec 8, 2025
74.37
74.37
74.12
74.29
73.38
80,400
Dec 5, 2025
74.77
74.89
74.31
74.32
73.41
32,600
Dec 4, 2025
74.88
74.94
74.69
74.89
73.97
31,300
Dec 3, 2025
74.48
74.80
74.39
74.75
73.83
26,900
Dec 2, 2025
74.86
74.86
74.55
74.65
73.73
62,100
Dec 1, 2025
74.38
74.83
74.32
74.60
73.68
41,200
Nov 28, 2025
74.75
74.88
74.55
74.75
73.83
39,100
Nov 27, 2025
74.94
74.99
74.72
74.99
74.07
107,600
Nov 26, 2025
74.71
74.97
74.69
74.79
73.87
82,700
Nov 25, 2025
73.85
74.58
73.59
74.51
73.59
72,700
Nov 24, 2025
73.26
73.85
73.26
73.83
72.92
112,700
Nov 21, 2025
72.56
73.38
72.23
72.90
72.00
112,500
Nov 20, 2025
74.10
74.19
72.20
72.23
71.34
95,200
Nov 19, 2025
72.76
73.27
72.76
73.03
72.13
115,900
Nov 18, 2025
73.00
73.03
72.37
72.64
71.75
66,800
Nov 17, 2025
73.99
74.28
73.28
73.55
72.65
67,900
Nov 14, 2025
73.74
74.63
73.50
74.23
73.32
101,100
Nov 13, 2025
75.16
75.16
74.26
74.30
73.39
39,500
Nov 12, 2025
75.53
75.53
75.14
75.26
74.34
12,900
Nov 11, 2025
74.86
75.22
74.86
75.14
74.22
21,000
Nov 10, 2025
74.59
75.05
74.50
75.00
74.08
32,900
Nov 7, 2025
73.84
74.02
73.31
73.99
73.08
26,700
Nov 6, 2025
74.93
74.97
74.29
74.36
73.45
32,100
Nov 5, 2025
74.68
75.23
74.68
74.99
74.07
97,500
Nov 4, 2025
74.63
74.91
74.48
74.50
73.58
22,600
Nov 3, 2025
75.48
75.49
74.96
75.19
74.27
21,200
Oct 31, 2025
75.28
75.28
74.61
74.95
74.03
20,200
Oct 30, 2025
74.92
75.13
74.62
74.62
73.70
24,900
