CI Morningstar Canada Value Index ETF (TSX:FXM)
Canada
· Delayed Price · Currency is CAD 24.88
+0.25 (1.02%)
Apr 17, 2025, 2:23 PM EDT
TSX:FXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.88 | 1.34% | 720 |
| Apr 16, 2025 | 24.54 | 24.55 | 24.54 | 24.55 | 24.55 | 0.41% | 1,519 |
| Apr 15, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.45% | 300 |
| Apr 14, 2025 | 24.27 | 24.35 | 24.27 | 24.34 | 24.34 | 1.29% | 1,500 |
| Apr 11, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 2.34% | 5,400 |
| Apr 10, 2025 | 24.00 | 24.00 | 23.48 | 23.48 | 23.48 | -3.22% | 1,215 |
| Apr 9, 2025 | 22.71 | 24.28 | 22.71 | 24.26 | 24.26 | 4.89% | 6,318 |
| Apr 8, 2025 | 23.66 | 23.67 | 23.13 | 23.13 | 23.13 | -0.90% | 1,700 |
| Apr 7, 2025 | 22.81 | 23.64 | 22.80 | 23.34 | 23.34 | -2.22% | 11,325 |
| Apr 4, 2025 | 24.65 | 24.65 | 23.69 | 23.87 | 23.87 | -5.54% | 2,300 |
| Apr 3, 2025 | 25.41 | 25.41 | 25.27 | 25.27 | 25.27 | -3.29% | 4,600 |
| Apr 2, 2025 | 25.80 | 26.13 | 25.80 | 26.13 | 26.13 | 0.77% | 1,026 |
| Apr 1, 2025 | 25.82 | 25.93 | 25.81 | 25.93 | 25.93 | 0.23% | 700 |
| Mar 31, 2025 | 25.52 | 25.87 | 25.52 | 25.87 | 25.87 | 0.78% | 538 |
| Mar 28, 2025 | 25.85 | 25.85 | 25.67 | 25.67 | 25.67 | -0.85% | 1,312 |
| Mar 27, 2025 | 25.90 | 26.01 | 25.89 | 25.89 | 25.89 | -0.27% | 3,500 |
| Mar 26, 2025 | 26.09 | 26.09 | 25.96 | 25.96 | 25.96 | -0.15% | 2,302 |
| Mar 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.54% | 125 |
| Mar 24, 2025 | 25.99 | 26.14 | 25.99 | 26.14 | 26.01 | 0.73% | 1,242 |
| Mar 21, 2025 | 25.82 | 25.95 | 25.82 | 25.95 | 25.82 | -0.46% | 300 |
| Mar 20, 2025 | 25.83 | 26.07 | 25.83 | 26.07 | 25.94 | 0.70% | 2,121 |
| Mar 19, 2025 | 25.82 | 25.90 | 25.82 | 25.89 | 25.76 | 0.70% | 2,200 |
| Mar 18, 2025 | 25.74 | 25.74 | 25.64 | 25.71 | 25.58 | - | 5,300 |
| Mar 17, 2025 | 25.49 | 25.71 | 25.49 | 25.71 | 25.58 | 1.02% | 1,412 |
| Mar 14, 2025 | 25.27 | 25.45 | 25.27 | 25.45 | 25.32 | 1.43% | 300 |
| Mar 13, 2025 | 25.21 | 25.21 | 25.09 | 25.09 | 24.96 | -0.63% | 500 |
| Mar 12, 2025 | 24.95 | 25.25 | 24.95 | 25.25 | 25.12 | 0.92% | 6,345 |
| Mar 11, 2025 | 24.95 | 25.03 | 24.92 | 25.02 | 24.89 | 0.64% | 3,915 |
| Mar 10, 2025 | 25.22 | 25.22 | 24.86 | 24.86 | 24.73 | -2.36% | 623 |
| Mar 7, 2025 | 25.36 | 25.47 | 25.24 | 25.46 | 25.33 | 1.19% | 3,404 |
| Mar 6, 2025 | 25.26 | 25.26 | 25.16 | 25.16 | 25.03 | -0.44% | 1,200 |
| Mar 5, 2025 | 24.94 | 25.27 | 24.94 | 25.27 | 25.14 | 1.53% | 1,236 |
| Mar 4, 2025 | 24.94 | 24.94 | 24.65 | 24.89 | 24.76 | -1.03% | 7,916 |
| Mar 3, 2025 | 25.49 | 25.49 | 25.14 | 25.15 | 25.02 | -1.30% | 2,913 |
| Feb 28, 2025 | 25.45 | 25.48 | 25.40 | 25.48 | 25.35 | -0.89% | 2,533 |
| Feb 27, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.58 | 0.16% | - |
| Feb 26, 2025 | 25.77 | 25.77 | 25.66 | 25.67 | 25.54 | 0.16% | 900 |
| Feb 25, 2025 | 25.64 | 25.64 | 25.45 | 25.63 | 25.50 | 0.04% | 4,100 |
| Feb 24, 2025 | 25.64 | 25.65 | 25.62 | 25.62 | 25.49 | 0.71% | 1,801 |
| Feb 21, 2025 | 25.69 | 25.69 | 25.44 | 25.44 | 25.31 | -2.23% | 1,700 |
| Feb 20, 2025 | 25.95 | 26.02 | 25.92 | 26.02 | 25.89 | 0.46% | 2,930 |
| Feb 19, 2025 | 25.77 | 25.90 | 25.77 | 25.90 | 25.77 | 0.43% | 1,401 |
| Feb 18, 2025 | 25.58 | 25.79 | 25.58 | 25.79 | 25.66 | 0.66% | 501 |
| Feb 14, 2025 | 25.87 | 25.87 | 25.62 | 25.62 | 25.49 | -0.93% | 2,200 |
| Feb 13, 2025 | 25.97 | 25.97 | 25.86 | 25.86 | 25.73 | -0.35% | 500 |
| Feb 12, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.82 | 0.27% | 502 |
| Feb 11, 2025 | 25.94 | 25.94 | 25.88 | 25.88 | 25.75 | -0.35% | 1,230 |
| Feb 10, 2025 | 25.87 | 26.00 | 25.87 | 25.97 | 25.84 | 0.19% | 2,245 |
| Feb 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.79 | 0.54% | 200 |
| Feb 6, 2025 | 26.00 | 26.00 | 25.78 | 25.78 | 25.65 | -0.88% | 210 |