Skip to main content
CI Morningstar Canada Value Index ETF (TSX:FXM)
Canada flag Canada · Delayed Price · Currency is CAD
27.84
+0.12 (0.43%)
Jun 6, 2025, 3:09 PM EDT

TSX:FXM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.8127.8427.8127.8427.840.51%1,200
Jun 5, 202527.7027.7727.7027.7027.700.11%4,203
Jun 4, 202527.8427.8427.6727.6727.67-0.32%4,000
Jun 3, 202527.6927.7627.6927.7627.761.13%8,000
Jun 2, 202527.4527.4527.3927.4527.450.55%7,830
May 30, 202527.3327.3327.3027.3027.300.04%705
May 29, 202527.2227.3527.2227.2927.290.29%5,910
May 28, 202527.2527.2527.1527.2127.21-0.22%5,300
May 27, 202527.2427.3127.2427.2727.270.66%6,600
May 26, 202527.0027.0927.0027.0927.091.08%1,936
May 23, 202526.7326.8026.7326.8026.800.19%8,615
May 22, 202526.7326.7726.7326.7526.75-0.19%4,100
May 21, 202526.8026.8026.8026.8026.80-0.70%1,048
May 20, 202526.8627.0826.8626.9926.990.33%733
May 16, 202526.6426.9026.6426.9026.902.16%846
May 15, 202526.3326.3326.3326.3326.33-0.27%800
May 14, 202526.4026.4026.4026.4026.40-0.38%100
May 13, 202526.4526.5026.4526.5026.501.22%800
May 12, 202526.2226.2226.1626.1826.181.71%1,200
May 9, 202525.7425.7425.7425.7425.74-0.12%-
May 8, 202525.6325.7925.6325.7725.771.38%1,028
May 7, 202525.2925.4225.2925.4225.420.36%1,300
May 6, 202525.2125.3325.2125.3325.330.80%549
May 5, 202525.3425.3425.1325.1325.13-0.83%500
May 2, 202525.4125.4125.3125.3425.340.08%400
May 1, 202525.3225.3225.3225.3225.320.56%61
Apr 30, 202525.1625.1825.1625.1825.18-0.43%444
Apr 29, 202525.2925.2925.2925.2925.290.20%-
Apr 28, 202525.1825.2425.1825.2425.240.24%2,036
Apr 25, 202525.1725.1825.1125.1825.18-2,300
Apr 24, 202525.0225.1825.0225.1825.181.37%1,100
Apr 23, 202525.0425.0424.8424.8424.840.12%700
Apr 22, 202524.9024.9024.8124.8124.810.81%3,700
Apr 21, 202524.4224.6124.4224.6124.61-1.09%900
Apr 17, 202524.9024.9024.8824.8824.881.34%720
Apr 16, 202524.5424.5524.5424.5524.550.41%1,519
Apr 15, 202524.4524.4524.4524.4524.450.45%300
Apr 14, 202524.2724.3524.2724.3424.341.29%1,500
Apr 11, 202524.0324.0324.0324.0324.032.34%5,400
Apr 10, 202524.0024.0023.4823.4823.48-3.22%1,215
Apr 9, 202522.7124.2822.7124.2624.264.89%6,318
Apr 8, 202523.6623.6723.1323.1323.13-0.90%1,700
Apr 7, 202522.8123.6422.8023.3423.34-2.22%11,325
Apr 4, 202524.6524.6523.6923.8723.87-5.54%2,300
Apr 3, 202525.4125.4125.2725.2725.27-3.29%4,600
Apr 2, 202525.8026.1325.8026.1326.130.77%1,026
Apr 1, 202525.8225.9325.8125.9325.930.23%700
Mar 31, 202525.5225.8725.5225.8725.870.78%538
Mar 28, 202525.8525.8525.6725.6725.67-0.85%1,312
Mar 27, 202525.9026.0125.8925.8925.89-0.27%3,500