CI Morningstar International Value Index ETF (TSX:VXM)
Canada
· Delayed Price · Currency is CAD 37.34
+0.66 (1.80%)
Mar 14, 2025, 4:10 PM EST
TSX:VXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 36.30 | 36.30 | 36.11 | 36.11 | 36.11 | -0.69% | 365 |
| Mar 10, 2025 | 36.40 | 36.40 | 36.36 | 36.36 | 36.36 | -0.47% | 221 |
| Mar 7, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - | - |
| Mar 6, 2025 | 36.64 | 36.64 | 36.53 | 36.53 | 36.53 | 0.19% | 2,700 |
| Mar 5, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 2.62% | 100 |
| Mar 4, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -1.28% | 1,100 |
| Mar 3, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.06% | - |
| Feb 28, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.42% | - |
| Feb 27, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.28% | - |
| Feb 26, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.85% | - |
| Feb 25, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.06% | - |
| Feb 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.14% | 610 |
| Feb 21, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.14% | 300 |
| Feb 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.17% | 400 |
| Feb 19, 2025 | 35.40 | 35.46 | 35.40 | 35.46 | 35.46 | -0.62% | 200 |
| Feb 18, 2025 | 35.65 | 35.70 | 35.65 | 35.68 | 35.68 | 0.45% | 2,700 |
| Feb 14, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.06% | - |
| Feb 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.45% | - |
| Feb 12, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.40% | - |
| Feb 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.06% | 2,000 |
| Feb 10, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.51% | 2,000 |
| Feb 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.11% | 415 |
| Feb 6, 2025 | 34.98 | 35.04 | 34.98 | 35.04 | 35.04 | 1.62% | 1,814 |
| Feb 5, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.06% | 145 |
| Feb 4, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.50% | - |
| Feb 3, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -1.66% | 245 |
| Jan 31, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.06% | - |
| Jan 30, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1.34% | 1,400 |
| Jan 29, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.03% | - |
| Jan 28, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.44% | 400 |
| Jan 27, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.09% | - |
| Jan 24, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.41% | - |
| Jan 23, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.15% | - |
| Jan 22, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.06% | 500 |
| Jan 21, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.44% | 201 |
| Jan 20, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.12% | - |
| Jan 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.35% | 100 |
| Jan 16, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.80% | - |
| Jan 15, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.03% | - |
| Jan 14, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.81% | 100 |
| Jan 13, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -0.63% | 223 |
| Jan 10, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.77% | 208 |
| Jan 9, 2025 | 33.91 | 33.91 | 33.80 | 33.80 | 33.80 | -0.71% | 2,600 |
| Jan 8, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.61% | - |
| Jan 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Jan 6, 2025 | 34.20 | 34.34 | 34.20 | 34.25 | 34.25 | 0.59% | 600 |
| Jan 3, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.15% | - |
| Jan 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.06% | 100 |
| Dec 31, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.38% | 2,400 |
| Dec 30, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.80% | - |