Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Morningstar Cda Value Idx ETF (TSX: FXM )

21.64 +0.02 (+0.09%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 19.40 19.42 19.35 19.36 7,831 +0.01(+0.05%)
May 28, 2021 19.35 19.36 19.33 19.35 3,400 +0.10(+0.52%)
May 27, 2021 19.24 19.30 19.24 19.25 45,506 +0.04(+0.21%)
May 26, 2021 19.13 19.22 19.07 19.21 3,244 +0.07(+0.37%)
May 25, 2021 19.27 19.27 19.14 19.14 3,402 -0.08(-0.42%)
May 21, 2021 19.22 19.22 19.22 0 -0.03(-0.16%)
May 20, 2021 19.21 19.25 19.20 19.25 2,601 +0.05(+0.26%)
May 19, 2021 19.22 19.24 19.20 19.20 4,372 -0.12(-0.62%)
May 18, 2021 19.32 19.32 19.27 19.32 23,196 +0.10(+0.52%)
May 17, 2021 19.12 19.24 19.12 19.22 12,173 +0.10(+0.52%)
May 14, 2021 19.06 19.15 19.02 19.12 13,304 +0.15(+0.79%)
May 13, 2021 19.00 19.00 18.89 18.97 3,049 +0.04(+0.21%)
May 12, 2021 19.13 19.13 18.93 18.93 8,753 -0.12(-0.63%)
May 11, 2021 19.00 19.05 18.98 19.05 419 -0.15(-0.78%)
May 10, 2021 19.30 19.30 19.20 19.20 4,099 +0.02(+0.10%)
May 07, 2021 19.00 19.18 19.00 19.18 3,096 +0.04(+0.21%)
May 06, 2021 19.03 19.14 19.03 19.14 12,476 +0.18(+0.95%)
May 05, 2021 18.97 18.97 18.95 18.96 1,359 +0.13(+0.69%)
May 04, 2021 18.87 18.87 18.78 18.83 2,447 -0.02(-0.11%)
May 03, 2021 18.71 18.86 18.71 18.85 2,353 +0.28(+1.51%)
Apr 30, 2021 18.60 18.62 18.57 18.57 3,965 -0.09(-0.48%)
Apr 29, 2021 18.80 18.83 18.65 18.66 1,801 -0.05(-0.27%)
Apr 28, 2021 18.63 18.71 18.63 18.71 225 +0.05(+0.27%)
Apr 27, 2021 18.67 18.67 18.65 18.66 2,829 +0.03(+0.16%)
Apr 26, 2021 18.62 18.63 18.56 18.63 8,484 +0.00(+0.00%)
Apr 23, 2021 18.67 18.67 18.63 18.63 6,586 -0.02(-0.11%)
Apr 22, 2021 18.74 18.74 18.59 18.65 48,607 -0.14(-0.75%)
Apr 21, 2021 18.65 18.80 18.65 18.79 8,450 +0.14(+0.75%)
Apr 20, 2021 18.70 18.70 18.61 18.65 7,609 -0.07(-0.37%)
Apr 19, 2021 18.82 18.82 18.71 18.72 8,640 -0.09(-0.48%)
Apr 16, 2021 18.82 18.82 18.79 18.81 6,656 +0.06(+0.32%)
Apr 15, 2021 18.57 18.75 18.57 18.75 29,738 +0.24(+1.30%)
Apr 14, 2021 18.60 18.60 18.50 18.51 11,353 -0.03(-0.16%)
Apr 13, 2021 18.65 18.65 18.54 18.54 12,158 -0.02(-0.11%)
Apr 12, 2021 18.59 18.62 18.56 18.56 16,105 -0.03(-0.16%)
Apr 09, 2021 18.61 18.61 18.58 18.59 851 +0.03(+0.16%)
Apr 08, 2021 18.54 18.56 18.54 18.56 1,120 +0.04(+0.22%)
Apr 07, 2021 18.58 18.58 18.50 18.52 8,193 -0.08(-0.43%)
Apr 06, 2021 18.57 18.65 18.55 18.60 11,576 +0.10(+0.54%)
Apr 05, 2021 18.53 18.53 18.45 18.50 10,873 +0.05(+0.27%)
Apr 01, 2021 18.45 18.45 18.45 0 +0.25(+1.37%)
Mar 31, 2021 18.23 18.25 18.20 18.20 4,368 -0.02(-0.11%)
Mar 30, 2021 18.10 18.26 18.10 18.22 5,745 +0.00(+0.00%)
Mar 29, 2021 18.18 18.22 18.05 18.22 8,081 +0.01(+0.05%)
Mar 26, 2021 18.14 18.23 18.14 18.21 4,193 +0.16(+0.89%)
Mar 25, 2021 17.94 18.05 17.83 18.05 8,881 +0.04(+0.22%)
Mar 24, 2021 18.12 18.13 18.01 18.01 1,409 -0.15(-0.83%)
Mar 23, 2021 18.37 18.37 18.14 18.16 26,745 -0.29(-1.57%)
Mar 22, 2021 18.50 18.51 18.44 18.45 17,930 -0.10(-0.54%)
Mar 19, 2021 18.60 18.60 18.36 18.55 37,397 +0.12(+0.65%)
Mar 18, 2021 18.69 18.69 18.43 18.43 31,281 -0.32(-1.71%)
Mar 17, 2021 18.61 18.77 18.61 18.75 23,622 +0.13(+0.70%)
Mar 16, 2021 18.70 18.70 18.60 18.62 4,602 -0.08(-0.43%)
Mar 15, 2021 18.74 18.83 18.68 18.70 14,797 +0.04(+0.21%)
Mar 12, 2021 18.71 18.71 18.66 18.66 4,052 -0.06(-0.32%)
Mar 11, 2021 18.68 18.74 18.68 18.72 18,590 +0.24(+1.30%)
Mar 10, 2021 18.33 18.48 18.33 18.48 2,511 +0.14(+0.76%)
Mar 09, 2021 18.34 18.34 18.34 18.34 201 +0.18(+0.99%)
Mar 08, 2021 18.06 18.21 18.05 18.16 2,331 +0.09(+0.50%)
Mar 05, 2021 17.98 18.07 17.98 18.07 1,828 +0.33(+1.86%)
Mar 04, 2021 17.73 17.91 17.57 17.74 14,178 -0.07(-0.39%)
Mar 03, 2021 17.70 17.85 17.66 17.81 2,993 +0.07(+0.39%)
Mar 02, 2021 17.69 17.76 17.69 17.74 3,035 +0.03(+0.17%)
Mar 01, 2021 17.63 17.71 17.63 17.71 861 +0.47(+2.73%)
Feb 26, 2021 17.50 17.50 17.24 17.24 3,050 -0.37(-2.10%)
Feb 25, 2021 17.61 17.61 17.61 17.61 156 -0.16(-0.90%)
Feb 24, 2021 17.61 17.85 17.61 17.77 985 +0.24(+1.37%)
Feb 23, 2021 17.58 17.58 17.53 17.53 2,135 -0.10(-0.57%)
Feb 22, 2021 17.47 17.63 17.47 17.63 2,000 +0.18(+1.03%)
Feb 19, 2021 17.50 17.50 17.45 17.45 1,071 -0.08(-0.46%)
Feb 18, 2021 17.53 17.53 17.53 5 +0.00(+0.00%)
Feb 17, 2021 17.62 17.62 17.53 17.53 435 -0.19(-1.07%)
Feb 16, 2021 17.72 17.79 17.72 17.72 7,094 +0.10(+0.57%)
Feb 12, 2021 17.62 17.62 17.62 0 +0.12(+0.69%)
Feb 11, 2021 17.51 17.55 17.45 17.50 2,555 +0.12(+0.69%)
Feb 10, 2021 17.32 17.38 17.32 17.38 1,650 +0.05(+0.29%)
Feb 09, 2021 17.34 17.34 17.33 17.33 1,009 -0.03(-0.17%)
Feb 08, 2021 17.20 17.36 17.20 17.36 3,094 +0.31(+1.82%)
Feb 05, 2021 17.00 17.07 17.00 17.05 2,000 +0.20(+1.19%)
Feb 04, 2021 16.85 16.85 16.85 16.85 322 +0.10(+0.60%)
Feb 03, 2021 16.75 16.75 16.75 16.75 200 +0.04(+0.24%)
Feb 02, 2021 16.77 16.77 16.71 16.71 27,697 +0.21(+1.27%)
Feb 01, 2021 16.41 16.50 16.41 16.50 4,565 +0.28(+1.73%)
Jan 29, 2021 16.50 16.50 16.19 16.22 1,085 -0.26(-1.58%)
Jan 28, 2021 16.48 16.48 16.48 16.48 195 +0.12(+0.73%)
Jan 27, 2021 16.58 16.58 16.36 16.36 14,012 -0.52(-3.08%)
Jan 26, 2021 16.88 16.88 16.88 16.88 2,100 +0.08(+0.48%)
Jan 25, 2021 16.80 16.80 16.80 16.80 1,010 -0.02(-0.12%)
Jan 22, 2021 16.76 16.82 16.76 16.82 3,138 -0.16(-0.94%)
Jan 20, 2021 16.98 16.98 16.98 2 +0.01(+0.06%)
Jan 19, 2021 16.98 16.98 16.95 16.97 2,011 +0.09(+0.53%)
Jan 18, 2021 16.91 16.91 16.86 16.88 2,591 -0.03(-0.18%)
Jan 15, 2021 16.87 16.91 16.83 16.91 1,168 +0.00(+0.00%)
Jan 14, 2021 16.86 16.91 16.85 16.91 1,010 +0.13(+0.77%)
Jan 13, 2021 16.77 16.79 16.77 16.78 2,000 +0.00(+0.00%)
Jan 12, 2021 16.70 16.78 16.70 16.78 6,300 +0.12(+0.72%)
Jan 11, 2021 16.53 16.66 16.53 16.66 1,476 +0.06(+0.36%)
Jan 08, 2021 16.73 16.73 16.60 16.60 834 -0.14(-0.84%)
Jan 07, 2021 16.73 16.74 16.67 16.74 5,593 +0.10(+0.60%)
Jan 06, 2021 16.64 16.64 16.64 16.64 300 +0.30(+1.84%)
Jan 05, 2021 16.34 16.34 16.34 16.34 1,039 +0.04(+0.25%)
Jan 04, 2021 16.30 16.30 16.30 16.30 253 +0.25(+1.56%)
Dec 31, 2020 16.05 16.05 16.05 0 -0.10(-0.62%)
Dec 30, 2020 16.10 16.15 16.10 16.15 1,000 +0.10(+0.62%)
Dec 29, 2020 16.11 16.11 16.05 16.05 1,049 -0.05(-0.31%)
Dec 23, 2020 16.10 16.10 16.10 0 +0.18(+1.13%)
Dec 22, 2020 15.96 15.96 15.92 15.92 1,734 -0.24(-1.49%)
Dec 21, 2020 16.05 16.16 16.05 16.16 825 -0.17(-1.04%)
Dec 18, 2020 16.33 16.33 16.33 16.33 100 -0.02(-0.12%)
Dec 17, 2020 16.36 16.38 16.35 16.35 6,600 +0.01(+0.06%)
Dec 16, 2020 16.48 16.48 16.34 16.34 3,190 +0.03(+0.18%)
Dec 14, 2020 16.31 16.31 16.31 0 -0.14(-0.85%)
Dec 11, 2020 16.45 16.45 16.45 16.45 3,100 +0.06(+0.37%)
Dec 10, 2020 16.40 16.40 16.39 16.39 900 +0.12(+0.74%)
Dec 09, 2020 16.40 16.40 16.27 16.27 1,000 -0.08(-0.49%)
Dec 08, 2020 16.31 16.35 16.31 16.35 320 -0.01(-0.06%)
Dec 07, 2020 16.36 16.38 16.35 16.36 401 -0.01(-0.06%)
Dec 04, 2020 16.13 16.37 16.13 16.37 2,287 +0.28(+1.74%)
Dec 03, 2020 15.98 16.13 15.98 16.09 3,370 +0.16(+1.00%)
Dec 02, 2020 15.90 15.93 15.90 15.93 793 +0.03(+0.19%)
Dec 01, 2020 15.88 15.90 15.87 15.90 5,530 +0.17(+1.08%)
Nov 30, 2020 15.85 15.85 15.69 15.73 2,100 -0.24(-1.50%)
Nov 27, 2020 15.85 15.97 15.85 15.97 1,201 +0.08(+0.50%)
Nov 26, 2020 15.86 15.89 15.86 15.89 3,600 +0.03(+0.19%)
Nov 25, 2020 15.89 15.89 15.83 15.86 5,123 +0.01(+0.06%)
Nov 24, 2020 15.84 15.87 15.82 15.85 14,705 +0.27(+1.73%)
Nov 23, 2020 15.55 15.58 15.55 15.58 499 +0.11(+0.71%)
Nov 20, 2020 15.47 15.47 15.47 15.47 673 +0.13(+0.85%)
Nov 19, 2020 15.38 15.38 15.34 15.34 500 -0.09(-0.58%)
Nov 18, 2020 15.53 15.55 15.43 15.43 1,700 -0.02(-0.13%)
Nov 17, 2020 15.45 15.45 15.45 5 +0.00(+0.00%)
Nov 16, 2020 15.32 15.45 15.32 15.45 999 +0.32(+2.12%)
Nov 13, 2020 15.09 15.13 15.09 15.13 1,500 +0.11(+0.73%)
Nov 12, 2020 15.05 15.05 15.00 15.02 2,071 -0.24(-1.57%)
Nov 11, 2020 15.22 15.26 15.22 15.26 1,973 +0.16(+1.06%)
Nov 10, 2020 15.02 15.10 15.02 15.10 223 +0.07(+0.47%)
Nov 09, 2020 14.76 15.03 14.76 15.03 4,535 +0.58(+4.01%)
Nov 06, 2020 14.51 14.51 14.45 14.45 2,134 -0.17(-1.16%)
Nov 05, 2020 14.57 14.63 14.57 14.62 3,475 +0.24(+1.67%)
Nov 04, 2020 14.45 14.45 14.38 14.38 490 -0.01(-0.07%)
Nov 03, 2020 14.39 14.44 14.39 14.39 2,300 +0.31(+2.20%)
Nov 02, 2020 14.08 14.08 14.08 14.08 100 +0.16(+1.15%)
Oct 30, 2020 13.88 13.94 13.87 13.92 1,643 -0.10(-0.71%)
Oct 29, 2020 13.99 14.02 13.95 14.02 2,189 +0.02(+0.14%)
Oct 28, 2020 14.05 14.07 13.98 14.00 11,087 -0.40(-2.78%)
Oct 27, 2020 14.40 14.40 14.40 14.40 1,400 -0.01(-0.07%)
Oct 26, 2020 14.43 14.43 14.41 14.41 3,075 -0.24(-1.64%)
Oct 23, 2020 14.65 14.65 14.65 5 +0.00(+0.00%)
Oct 22, 2020 14.57 14.65 14.57 14.65 8,931 +0.18(+1.24%)
Oct 21, 2020 14.47 14.47 14.47 14.47 900 -0.03(-0.21%)
Oct 20, 2020 14.50 14.50 14.50 14.50 600 +0.04(+0.28%)
Oct 19, 2020 14.60 14.61 14.46 14.46 2,565 -0.11(-0.75%)
Oct 16, 2020 14.56 14.57 14.56 14.57 5,601 +0.03(+0.21%)
Oct 15, 2020 14.45 14.54 14.45 14.54 99,799 +0.05(+0.35%)
Oct 14, 2020 14.51 14.51 14.49 14.49 300 -0.02(-0.14%)
Oct 13, 2020 14.54 14.54 14.51 14.51 1,879 -0.08(-0.55%)
Oct 09, 2020 14.59 14.59 14.59 0 +0.10(+0.69%)
Oct 08, 2020 14.49 14.49 14.49 14.49 100 +0.11(+0.76%)
Oct 07, 2020 14.35 14.40 14.35 14.38 3,200 +0.12(+0.84%)
Oct 06, 2020 14.45 14.45 14.25 14.26 300 -0.23(-1.59%)
Oct 05, 2020 14.43 14.49 14.43 14.49 649 +0.26(+1.83%)
Oct 02, 2020 14.09 14.24 14.09 14.23 3,563 +0.05(+0.35%)
Oct 01, 2020 14.12 14.22 14.12 14.18 3,875 +0.06(+0.42%)
Sep 30, 2020 14.22 14.22 14.12 14.12 1,200 -0.12(-0.84%)
Sep 28, 2020 14.24 14.24 14.24 0 +0.20(+1.42%)
Sep 25, 2020 14.04 14.04 14.04 14.04 1,100 +0.11(+0.79%)
Sep 24, 2020 13.86 13.93 13.85 13.93 2,050 -0.21(-1.49%)
Sep 23, 2020 14.17 14.17 14.14 14.14 300 -0.26(-1.81%)
Sep 22, 2020 14.42 14.44 14.37 14.40 1,839 +0.11(+0.77%)
Sep 21, 2020 14.29 14.29 14.29 14.29 260 -0.43(-2.92%)
Sep 18, 2020 14.71 14.72 14.71 14.72 400 +0.06(+0.41%)
Sep 17, 2020 14.66 14.66 14.66 14.66 921 -0.05(-0.34%)
Sep 16, 2020 14.71 14.71 14.71 14.71 1,561 -0.05(-0.34%)
Sep 15, 2020 14.77 14.77 14.76 14.76 805 +0.09(+0.61%)
Sep 14, 2020 14.67 14.67 14.67 14.67 100 +0.22(+1.52%)
Sep 11, 2020 14.44 14.51 14.44 14.45 3,109 +0.06(+0.42%)
Sep 10, 2020 14.39 14.39 14.39 14.39 200 +0.07(+0.49%)
Sep 09, 2020 14.32 14.32 14.32 5 +0.00(+0.00%)
Sep 08, 2020 14.32 14.32 14.32 14.32 884 +0.01(+0.07%)
Sep 04, 2020 14.31 14.31 14.31 0 -0.13(-0.90%)
Sep 03, 2020 14.45 14.45 14.44 14.44 400 -0.11(-0.76%)
Sep 02, 2020 14.54 14.55 14.53 14.55 3,650 +0.15(+1.04%)
Sep 01, 2020 14.37 14.41 14.37 14.40 2,081 -0.03(-0.21%)
Aug 31, 2020 14.45 14.45 14.43 14.43 2,605 -0.11(-0.76%)
Aug 28, 2020 14.51 14.54 14.51 14.54 400 +0.06(+0.41%)
Aug 27, 2020 14.66 14.66 14.48 14.48 603 -0.09(-0.62%)
Aug 26, 2020 14.57 14.57 14.57 14.57 100 -0.01(-0.07%)
Aug 25, 2020 14.58 14.58 14.55 14.58 3,000 -0.06(-0.41%)
Aug 21, 2020 14.64 14.64 14.64 0 -0.10(-0.68%)
Aug 19, 2020 14.74 14.74 14.74 0 -0.17(-1.14%)
Aug 18, 2020 14.93 14.93 14.91 14.91 605 -0.10(-0.67%)
Aug 17, 2020 15.02 15.02 15.01 15.01 2,720 +0.20(+1.35%)
Aug 14, 2020 14.81 14.81 14.81 14.81 250 -0.05(-0.34%)
Aug 13, 2020 14.84 14.86 14.83 14.86 4,754 +0.10(+0.68%)
Aug 12, 2020 14.85 14.85 14.76 14.76 232 +0.03(+0.20%)
Aug 11, 2020 14.73 14.73 14.73 14.73 250 -0.26(-1.73%)
Aug 10, 2020 15.02 15.02 14.98 14.99 1,200 -0.20(-1.32%)
Aug 06, 2020 15.19 15.19 15.19 0 -0.07(-0.46%)
Aug 05, 2020 15.29 15.29 15.26 15.26 1,205 +0.10(+0.66%)
Aug 04, 2020 14.99 15.16 14.99 15.16 1,450 +0.38(+2.57%)
Jul 31, 2020 14.78 14.78 14.78 0 +0.10(+0.68%)
Jul 30, 2020 14.68 14.68 14.68 14.68 200 +0.05(+0.34%)
Jul 29, 2020 14.60 14.63 14.57 14.63 1,194 -0.04(-0.27%)
Jul 28, 2020 14.52 14.71 14.51 14.67 1,900 +0.11(+0.76%)
Jul 27, 2020 14.52 14.56 14.52 14.56 3,411 +0.19(+1.32%)
Jul 24, 2020 14.37 14.37 14.37 14.37 1,930 +0.03(+0.21%)
Jul 23, 2020 14.49 14.55 14.34 14.34 3,050 -0.09(-0.62%)
Jul 22, 2020 14.43 14.43 14.43 14.43 1,000 -0.05(-0.35%)
Jul 21, 2020 14.48 14.48 14.48 14.48 800 +0.07(+0.49%)
Jul 20, 2020 14.45 14.45 14.41 14.41 674 +0.04(+0.28%)
Jul 17, 2020 14.28 14.37 14.28 14.37 4,463 +0.08(+0.56%)
Jul 15, 2020 14.29 14.29 14.29 0 +0.24(+1.71%)
Jul 14, 2020 13.98 14.05 13.98 14.05 2,586 +0.01(+0.07%)
Jul 13, 2020 14.10 14.10 14.04 14.04 370 +0.04(+0.29%)
Jul 10, 2020 13.99 14.00 13.99 14.00 3,154 +0.04(+0.29%)
Jul 09, 2020 14.10 14.10 13.90 13.96 6,240 -0.19(-1.34%)
Jul 08, 2020 14.15 14.15 14.15 95 +0.00(+0.00%)
Jul 07, 2020 14.15 14.15 14.13 14.15 5,761 +0.10(+0.71%)
Jul 06, 2020 14.14 14.16 14.00 14.05 5,328 +0.06(+0.43%)
Jul 03, 2020 13.99 13.99 13.99 13.99 131 -0.13(-0.92%)
Jul 02, 2020 14.00 14.12 14.00 14.12 344 +0.28(+2.02%)
Jun 30, 2020 13.84 13.84 13.84 0 +0.10(+0.73%)
Jun 29, 2020 13.65 13.78 13.65 13.74 2,277 +0.19(+1.40%)
Jun 26, 2020 13.61 13.61 13.55 13.55 1,052 -0.02(-0.15%)
Jun 25, 2020 13.57 13.58 13.57 13.57 32,044 -0.12(-0.88%)
Jun 24, 2020 13.68 13.69 13.68 13.69 350 -0.15(-1.08%)
Jun 23, 2020 13.82 13.84 13.82 13.84 1,200 +0.09(+0.65%)
Jun 22, 2020 13.75 13.75 13.75 13.75 7,315 -0.01(-0.07%)
Jun 19, 2020 13.91 13.91 13.76 13.76 16,369 +0.07(+0.51%)
Jun 18, 2020 13.69 13.69 13.69 13.69 764 +0.04(+0.29%)
Jun 17, 2020 13.65 13.65 13.65 13.65 100 -0.15(-1.09%)
Jun 16, 2020 14.00 14.00 13.80 13.80 413 +0.50(+3.76%)
Jun 15, 2020 13.30 13.30 13.30 21 +0.00(+0.00%)
Jun 12, 2020 13.30 13.30 13.30 36 +0.00(+0.00%)
Jun 11, 2020 13.36 13.44 13.30 13.30 8,384 -1.02(-7.12%)
Jun 10, 2020 14.47 14.47 14.14 14.32 8,063 -0.30(-2.05%)
Jun 09, 2020 14.45 14.62 14.45 14.62 7,047 -0.11(-0.75%)
Jun 08, 2020 14.21 14.73 14.21 14.73 2,270 +0.39(+2.72%)
Jun 05, 2020 14.07 14.36 14.07 14.34 20,752 +0.76(+5.60%)
Jun 04, 2020 13.57 13.58 13.57 13.58 600 -0.09(-0.66%)
Jun 03, 2020 13.59 13.68 13.59 13.67 1,849 +0.44(+3.33%)
Jun 02, 2020 13.20 13.23 13.20 13.23 1,173 +0.09(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.