CI Morningstar International Value Index ETF (TSX:VXM)
Canada
· Delayed Price · Currency is CAD 36.67
+0.40 (1.10%)
Apr 25, 2025, 3:59 PM EDT
TSX:VXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 36.50 | 36.67 | 36.44 | 36.67 | 36.67 | 1.52% | 2,326 |
| Apr 24, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - | - |
| Apr 23, 2025 | 36.07 | 36.30 | 36.07 | 36.12 | 36.12 | 1.80% | 2,000 |
| Apr 22, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 1.63% | 435 |
| Apr 21, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -1.61% | 101 |
| Apr 17, 2025 | 35.31 | 35.48 | 35.28 | 35.48 | 35.48 | 2.25% | 5,100 |
| Apr 16, 2025 | 35.10 | 35.17 | 34.70 | 34.70 | 34.70 | -1.00% | 5,112 |
| Apr 15, 2025 | 35.03 | 35.18 | 35.03 | 35.05 | 35.05 | 0.60% | 846 |
| Apr 14, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 1.10% | 1,805 |
| Apr 11, 2025 | 34.03 | 34.46 | 34.03 | 34.46 | 34.46 | 1.41% | 400 |
| Apr 10, 2025 | 33.70 | 34.08 | 33.44 | 33.98 | 33.98 | -2.94% | 3,400 |
| Apr 9, 2025 | 34.01 | 35.01 | 34.01 | 35.01 | 35.01 | 7.00% | 5,300 |
| Apr 8, 2025 | 33.05 | 33.05 | 32.72 | 32.72 | 32.72 | -0.79% | 2,100 |
| Apr 7, 2025 | 33.03 | 33.41 | 32.96 | 32.98 | 32.98 | -0.99% | 12,524 |
| Apr 4, 2025 | 34.00 | 34.00 | 33.31 | 33.31 | 33.31 | -6.17% | 1,300 |
| Apr 3, 2025 | 35.54 | 35.73 | 35.50 | 35.50 | 35.50 | -3.22% | 4,630 |
| Apr 2, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.49% | 700 |
| Apr 1, 2025 | 36.78 | 36.88 | 36.78 | 36.86 | 36.86 | 0.30% | 2,819 |
| Mar 31, 2025 | 36.59 | 36.75 | 36.59 | 36.75 | 36.75 | -1.45% | 3,100 |
| Mar 28, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.69% | 1,200 |
| Mar 27, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.56% | 2,125 |
| Mar 26, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.03% | 502 |
| Mar 25, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.35% | 502 |
| Mar 24, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.48 | -0.16% | - |
| Mar 21, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.54 | 0.13% | - |
| Mar 20, 2025 | 37.69 | 37.69 | 37.63 | 37.63 | 37.49 | -1.13% | 524 |
| Mar 19, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.92 | 0.93% | 1,400 |
| Mar 18, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.57 | 0.99% | - |
| Mar 17, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.20 | 1.80% | - |
| Mar 14, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.54 | -0.24% | - |
| Mar 13, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.63 | 1.10% | - |
| Mar 12, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.23 | 0.72% | - |
| Mar 11, 2025 | 36.30 | 36.30 | 36.11 | 36.11 | 35.97 | -0.69% | 400 |
| Mar 10, 2025 | 36.40 | 36.40 | 36.36 | 36.36 | 36.22 | -0.47% | 221 |
| Mar 7, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.39 | - | - |
| Mar 6, 2025 | 36.64 | 36.64 | 36.53 | 36.53 | 36.39 | 0.19% | 2,700 |
| Mar 5, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.32 | 2.62% | 100 |
| Mar 4, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.40 | -1.28% | 1,100 |
| Mar 3, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.86 | 0.06% | - |
| Feb 28, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.84 | 0.42% | - |
| Feb 27, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.69 | 0.28% | - |
| Feb 26, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.59 | 0.85% | - |
| Feb 25, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.29 | 0.06% | - |
| Feb 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.27 | 0.14% | 610 |
| Feb 21, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.22 | -0.14% | 300 |
| Feb 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.27 | -0.17% | 400 |
| Feb 19, 2025 | 35.40 | 35.46 | 35.40 | 35.46 | 35.33 | -0.62% | 200 |
| Feb 18, 2025 | 35.65 | 35.70 | 35.65 | 35.68 | 35.55 | 0.45% | 2,700 |
| Feb 14, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.39 | 0.06% | - |
| Feb 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.37 | 0.45% | - |