CI Morningstar Canada Value Index ETF (TSX:FXM)
Canada · Delayed Price · Currency is CAD 32.59
-0.21 (-0.63%)
Oct 7, 2025, 3:59 PM EDT
TSX:FXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.86 | 32.86 | 32.55 | 32.55 | 32.55 | -0.73% | 435 |
| Oct 6, 2025 | 32.75 | 32.85 | 32.75 | 32.79 | 32.79 | 0.92% | 3,400 |
| Oct 3, 2025 | 32.47 | 32.54 | 32.41 | 32.49 | 32.49 | 0.65% | 700 |
| Oct 2, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - | 419 |
| Oct 1, 2025 | 32.21 | 32.29 | 32.21 | 32.28 | 32.28 | 1.19% | 2,500 |
| Sep 30, 2025 | 31.93 | 31.93 | 31.90 | 31.90 | 31.90 | -0.37% | 1,800 |
| Sep 29, 2025 | 32.01 | 32.09 | 32.00 | 32.02 | 32.02 | 0.34% | 1,000 |
| Sep 26, 2025 | 31.93 | 31.93 | 31.91 | 31.91 | 31.91 | 0.66% | 647 |
| Sep 25, 2025 | 31.55 | 31.70 | 31.55 | 31.70 | 31.70 | 0.16% | 1,242 |
| Sep 24, 2025 | 31.72 | 31.72 | 31.65 | 31.65 | 31.65 | -0.53% | 1,247 |
| Sep 23, 2025 | 31.70 | 31.86 | 31.70 | 31.82 | 31.82 | -0.28% | 5,031 |
| Sep 22, 2025 | 31.65 | 31.91 | 31.57 | 31.91 | 31.74 | 1.33% | 2,200 |
| Sep 19, 2025 | 31.52 | 31.52 | 31.38 | 31.49 | 31.32 | 0.41% | 3,804 |
| Sep 18, 2025 | 31.28 | 31.36 | 31.28 | 31.36 | 31.19 | 0.16% | 628 |
| Sep 17, 2025 | 31.33 | 31.45 | 31.31 | 31.31 | 31.14 | 0.19% | 1,325 |
| Sep 16, 2025 | 31.30 | 31.30 | 31.24 | 31.25 | 31.08 | -0.60% | 1,817 |
| Sep 15, 2025 | 31.50 | 31.56 | 31.44 | 31.44 | 31.27 | 0.03% | 5,100 |
| Sep 12, 2025 | 31.36 | 31.43 | 31.36 | 31.43 | 31.26 | 0.51% | 15,100 |
| Sep 11, 2025 | 31.24 | 31.33 | 31.24 | 31.27 | 31.10 | 0.03% | 1,537 |
| Sep 10, 2025 | 31.16 | 31.26 | 31.09 | 31.26 | 31.09 | 1.26% | 1,249 |
| Sep 9, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.71 | 0.10% | - |
| Sep 8, 2025 | 30.75 | 30.84 | 30.75 | 30.84 | 30.67 | 0.33% | 900 |
| Sep 5, 2025 | 30.78 | 30.78 | 30.74 | 30.74 | 30.58 | 0.20% | 1,000 |
| Sep 4, 2025 | 30.62 | 30.68 | 30.58 | 30.68 | 30.52 | 0.36% | 2,700 |
| Sep 3, 2025 | 30.57 | 30.62 | 30.53 | 30.57 | 30.41 | 0.33% | 2,800 |
| Sep 2, 2025 | 30.38 | 30.47 | 30.27 | 30.47 | 30.31 | 0.26% | 3,226 |
| Aug 29, 2025 | 30.28 | 30.39 | 30.21 | 30.39 | 30.22 | 0.60% | 3,830 |
| Aug 28, 2025 | 30.12 | 30.21 | 30.08 | 30.21 | 30.05 | -0.17% | 900 |
| Aug 27, 2025 | 30.05 | 30.26 | 30.05 | 30.26 | 30.10 | 0.43% | 6,741 |
| Aug 26, 2025 | 30.17 | 30.17 | 30.09 | 30.13 | 29.97 | 0.13% | 5,800 |
| Aug 25, 2025 | 30.03 | 30.09 | 30.03 | 30.09 | 29.93 | -0.20% | 1,134 |
| Aug 22, 2025 | 30.06 | 30.18 | 30.06 | 30.15 | 29.99 | 0.67% | 9,200 |
| Aug 21, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.79 | 0.57% | 1,100 |
| Aug 20, 2025 | 29.70 | 29.80 | 29.70 | 29.78 | 29.62 | 0.44% | 1,107 |
| Aug 19, 2025 | 29.73 | 29.73 | 29.65 | 29.65 | 29.49 | -0.37% | 4,325 |
| Aug 18, 2025 | 29.79 | 29.79 | 29.75 | 29.76 | 29.60 | -0.03% | 2,029 |
| Aug 15, 2025 | 29.60 | 29.83 | 29.60 | 29.77 | 29.61 | 0.30% | 1,225 |
| Aug 14, 2025 | 29.62 | 29.72 | 29.62 | 29.68 | 29.52 | 0.27% | 1,500 |
| Aug 13, 2025 | 29.51 | 29.62 | 29.51 | 29.60 | 29.44 | 0.75% | 2,016 |
| Aug 12, 2025 | 29.20 | 29.42 | 29.20 | 29.38 | 29.22 | 0.82% | 1,238 |
| Aug 11, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.99 | -0.10% | 300 |
| Aug 8, 2025 | 29.23 | 29.25 | 29.17 | 29.17 | 29.02 | 0.34% | 800 |
| Aug 7, 2025 | 29.03 | 29.07 | 29.03 | 29.07 | 28.92 | -0.03% | 201 |
| Aug 6, 2025 | 29.09 | 29.15 | 29.06 | 29.08 | 28.93 | - | 1,600 |
| Aug 5, 2025 | 29.22 | 29.22 | 29.08 | 29.08 | 28.93 | 0.83% | 2,649 |
| Aug 1, 2025 | 29.01 | 29.01 | 28.75 | 28.84 | 28.69 | -0.62% | 800 |
| Jul 31, 2025 | 29.20 | 29.20 | 29.00 | 29.02 | 28.87 | -0.89% | 3,006 |
| Jul 30, 2025 | 29.28 | 29.40 | 29.28 | 29.28 | 29.13 | -0.10% | 1,800 |
| Jul 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.16 | -0.27% | 307 |
| Jul 28, 2025 | 30.17 | 30.17 | 29.32 | 29.39 | 29.23 | -0.44% | 2,318 |