Skip to main content
CI Morningstar Canada Value Index ETF (TSX: FXM)
Canada flag Canada · Delayed Price · Currency is CAD
26.01
+0.26 (1.01%)
Feb 5, 2025, 3:55 PM EST

TSX:FXM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202525.8525.8525.7425.7825.780.74%3,805
Feb 3, 202524.0025.5924.0025.5925.59-0.93%12,906
Jan 31, 202526.0826.0825.8225.8325.83-0.96%2,600
Jan 30, 202526.0426.1726.0426.0826.081.12%500
Jan 29, 202525.7225.7925.7125.7925.790.27%18,710
Jan 28, 202525.6225.7225.6225.7225.72-0.16%1,049
Jan 27, 202525.8125.8125.7625.7625.76-0.88%1,200
Jan 24, 202526.0726.0725.9625.9925.990.19%3,200
Jan 23, 202525.9825.9825.9425.9425.940.23%540
Jan 22, 202525.9625.9625.8725.8825.88-0.27%2,021
Jan 21, 202525.9525.9625.9525.9525.95-0.27%1,300
Jan 20, 202525.8126.0225.8126.0226.020.89%1,118
Jan 17, 202525.8325.8325.7925.7925.790.19%8,904
Jan 16, 202525.7525.7825.7325.7425.74-0.04%746
Jan 15, 202525.8425.8425.7225.7525.750.19%3,702
Jan 14, 202525.6725.7025.6425.7025.700.23%4,811
Jan 13, 202525.8425.8425.6425.6425.64-1.19%1,642
Jan 10, 202525.9525.9525.9525.9525.95-0.65%841
Jan 9, 202526.1526.1526.1226.1226.120.54%1,400
Jan 8, 202526.2026.2025.9825.9825.98-1.25%536
Jan 7, 202526.2726.3126.2726.3126.310.53%1,119
Jan 6, 202526.3526.3526.1726.1726.17-0.15%300
Jan 3, 202526.2526.2526.2126.2126.210.31%503
Jan 2, 202526.0826.1826.0826.1326.130.62%2,748
Dec 31, 202425.8725.9725.8725.9725.971.01%400
Dec 30, 202425.6125.7525.6125.7125.710.12%4,533
Dec 27, 202425.7325.7325.6825.6825.680.35%401
Dec 24, 202425.5925.5925.5925.5925.59-0.35%600
Dec 23, 202425.6825.6825.6825.6825.68-0.31%-
Dec 20, 202425.3025.8525.3025.7625.580.74%1,800
Dec 19, 202425.5725.5725.5725.5725.39-0.66%100
Dec 18, 202426.1526.1525.7425.7425.56-1.57%1,640
Dec 17, 202426.1726.1726.0826.1525.97-0.65%3,300
Dec 16, 202426.3626.4026.3226.3226.14-0.23%3,447
Dec 13, 202426.2626.3926.2526.3826.200.15%3,700
Dec 12, 202426.9926.9926.3426.3426.16-0.64%4,140
Dec 11, 202426.4926.5126.4926.5126.320.72%200
Dec 10, 202426.4126.4126.3126.3226.14-1.02%300
Dec 9, 202426.6726.6726.5926.5926.40-0.56%9,301
Dec 6, 202426.8326.8326.7426.7426.550.41%900
Dec 5, 202426.6326.6326.6326.6326.440.83%100
Dec 4, 202426.2726.4126.2726.4126.230.42%2,033
Dec 3, 202426.2426.3026.2426.3026.121.15%400
Dec 2, 202426.0326.0325.9526.0025.82-0.42%4,300
Nov 29, 202426.0526.1126.0126.1125.930.77%1,412
Nov 28, 202425.9125.9125.9125.9125.731.13%100
Nov 27, 202425.6225.6225.6225.6225.44--
Nov 26, 202425.6525.7325.6225.6225.44-0.62%2,600
Nov 25, 202425.8025.8025.7625.7825.60-0.62%707
Nov 22, 202425.9025.9425.9025.9425.761.65%207
Nov 21, 202425.5225.5225.5225.5225.34-0.39%-
Nov 20, 202425.6225.6225.6225.6225.440.08%-
Nov 19, 202425.5825.6025.5825.6025.420.12%600
Nov 18, 202425.4725.5725.4725.5725.391.23%1,100
Nov 15, 202425.2625.2625.2625.2625.08-0.20%100
Nov 14, 202425.0725.3425.0725.3125.130.72%1,500
Nov 13, 202425.2325.2325.1325.1324.95-1.33%1,600
Nov 12, 202425.4725.4725.4725.4725.29--
Nov 11, 202425.6125.6125.4725.4725.29-0.74%1,534
Nov 8, 202425.5225.6625.5225.6625.480.16%1,300
Nov 7, 202425.3025.6225.3025.6225.441.91%3,500
Nov 6, 202425.0825.1425.0825.1424.961.37%201
Nov 5, 202424.7924.8524.7924.8024.630.81%800
Nov 4, 202424.5524.6024.5524.6024.430.16%2,439
Nov 1, 202424.7424.7424.5624.5624.38-0.08%2,100
Oct 31, 202424.6024.6024.5824.5824.41-1.64%700
Oct 30, 202424.9924.9924.9924.9924.820.08%-
Oct 29, 202425.0225.0224.9524.9724.80-0.60%2,900
Oct 28, 202425.0525.1225.0525.1224.940.20%600
Oct 25, 202425.0725.1925.0025.0724.89-2,500
Oct 24, 202425.0025.0724.8625.0724.891.13%2,600
Oct 23, 202425.0125.0124.7924.7924.62-1.20%3,700
Oct 22, 202425.0525.0925.0525.0924.91-0.63%900
Oct 21, 202425.2825.2825.2525.2525.07-0.20%1,300
Oct 18, 202425.1225.3025.1225.3025.121.16%2,600
Oct 17, 202425.0625.0624.9925.0124.840.08%6,300
Oct 16, 202424.9924.9924.9924.9924.82-0.24%202
Oct 15, 202425.0525.0525.0525.0524.87--
Oct 11, 202425.0525.0525.0525.0524.871.58%715
Oct 10, 202424.6624.6624.6624.6624.491.19%306
Oct 9, 202424.3724.3724.3724.3724.20-0.12%100
Oct 8, 202424.4224.4224.3724.4024.23-0.69%3,800
Oct 7, 202424.5824.6324.5524.5724.400.08%1,500
Oct 4, 202424.5524.5524.5524.5524.380.41%-
Oct 3, 202424.4524.4524.4524.4524.28-0.16%210
Oct 2, 202424.4824.4924.4424.4924.32-0.04%325
Oct 1, 202424.4224.5024.4224.5024.330.66%29,900
Sep 30, 202424.3924.3924.3424.3424.17-0.90%1,918
Sep 27, 202424.6024.6024.5624.5624.390.04%700
Sep 26, 202424.2624.6024.2624.5524.381.74%4,034
Sep 25, 202424.1524.1524.1324.1323.96-0.29%640
Sep 24, 202424.2024.2024.1824.2024.030.96%3,500
Sep 23, 202423.9723.9723.9723.9723.80-0.25%100
Sep 20, 202424.0324.0324.0324.0323.730.04%-
Sep 19, 202424.0124.0224.0124.0223.720.21%300
Sep 18, 202423.9124.0623.9123.9723.67-0.13%1,200
Sep 17, 202424.0024.0024.0024.0023.700.08%100
Sep 16, 202423.9423.9823.9423.9823.680.76%739
Sep 13, 202423.8123.8223.7923.8023.500.59%8,900
Sep 12, 202423.5023.6623.5023.6623.361.81%1,100