Skip to main content
logo
CI Morningstar Canada Value Index ETF (TSX:FXM)
Canada flag Canada · Delayed Price · Currency is CAD
28.16
-0.02 (-0.07%)
Jun 27, 2025, 2:18 PM EDT

TSX:FXM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.1028.1628.1028.1628.16-0.07%404
Jun 26, 202528.1628.2128.1228.1828.180.04%8,000
Jun 25, 202528.1628.1928.1428.1728.17-0.32%1,300
Jun 24, 202528.2428.3228.2428.2628.26-1.40%1,736
Jun 23, 202528.6628.6628.6628.6628.430.63%1,400
Jun 20, 202528.6928.6928.4828.4828.25-0.07%400
Jun 19, 202528.4828.5028.4628.5028.270.04%1,500
Jun 18, 202528.4128.5728.4128.4928.260.04%1,000
Jun 17, 202528.4728.4828.4728.4828.25-0.07%300
Jun 16, 202528.5028.5028.4728.5028.270.28%5,900
Jun 13, 202528.5128.5128.4028.4228.19-0.11%10,600
Jun 12, 202528.3128.4528.3128.4528.220.49%2,135
Jun 11, 202528.3128.3128.3128.3128.080.82%104
Jun 10, 202528.1328.1328.0528.0827.850.36%5,418
Jun 9, 202527.9928.0427.9827.9827.750.50%7,207
Jun 6, 202527.8127.8427.8127.8427.610.51%1,200
Jun 5, 202527.7027.7727.7027.7027.470.11%4,203
Jun 4, 202527.8427.8427.6727.6727.44-0.32%4,000
Jun 3, 202527.6927.7627.6927.7627.531.13%8,000
Jun 2, 202527.4527.4527.3927.4527.230.55%7,830
May 30, 202527.3327.3327.3027.3027.080.04%705
May 29, 202527.2227.3527.2227.2927.070.29%5,910
May 28, 202527.2527.2527.1527.2126.99-0.22%5,300
May 27, 202527.2427.3127.2427.2727.050.66%6,600
May 26, 202527.0027.0927.0027.0926.871.08%1,936
May 23, 202526.7326.8026.7326.8026.580.19%8,615
May 22, 202526.7326.7726.7326.7526.53-0.19%4,100
May 21, 202526.8026.8026.8026.8026.58-0.70%1,048
May 20, 202526.8627.0826.8626.9926.770.33%733
May 16, 202526.6426.9026.6426.9026.682.16%846
May 15, 202526.3326.3326.3326.3326.11-0.27%800
May 14, 202526.4026.4026.4026.4026.18-0.38%100
May 13, 202526.4526.5026.4526.5026.281.22%800
May 12, 202526.2226.2226.1626.1825.971.71%1,200
May 9, 202525.7425.7425.7425.7425.53-0.12%-
May 8, 202525.6325.7925.6325.7725.561.38%1,028
May 7, 202525.2925.4225.2925.4225.210.36%1,300
May 6, 202525.2125.3325.2125.3325.120.80%549
May 5, 202525.3425.3425.1325.1324.92-0.83%500
May 2, 202525.4125.4125.3125.3425.130.08%400
May 1, 202525.3225.3225.3225.3225.110.56%-
Apr 30, 202525.1625.1825.1625.1824.97-0.43%444
Apr 29, 202525.2925.2925.2925.2925.080.20%-
Apr 28, 202525.1825.2425.1825.2425.030.24%2,036
Apr 25, 202525.1725.1825.1125.1824.97-2,300
Apr 24, 202525.0225.1825.0225.1824.971.37%1,100
Apr 23, 202525.0425.0424.8424.8424.640.12%700
Apr 22, 202524.9024.9024.8124.8124.610.81%3,700
Apr 21, 202524.4224.6124.4224.6124.41-1.09%900
Apr 17, 202524.9024.9024.8824.8824.681.34%720