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 )

22.58 -0.14 (-0.62%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Jun 28, 2013 12.39 12.39 12.39 0 +0.27(+2.23%)
Jun 26, 2013 12.12 12.13 12.12 12.12 1,542 +0.13(+1.08%)
Jun 25, 2013 11.97 11.99 11.97 11.99 2,247 +0.04(+0.33%)
Jun 24, 2013 12.02 12.02 11.89 11.95 1,107 -0.15(-1.24%)
Jun 21, 2013 12.13 12.14 12.08 12.10 5,430 +0.03(+0.25%)
Jun 20, 2013 12.19 12.19 12.07 12.07 96,131 -0.15(-1.23%)
Jun 19, 2013 12.27 12.27 12.22 12.22 1,500 -0.05(-0.41%)
Jun 18, 2013 12.26 12.28 12.24 12.27 3,347 +0.12(+0.99%)
Jun 17, 2013 12.15 12.15 12.15 49 +0.00(+0.00%)
Jun 14, 2013 12.15 12.15 12.15 12.15 3,438 +0.03(+0.25%)
Jun 13, 2013 12.12 12.12 12.12 12.12 171 +0.13(+1.08%)
Jun 12, 2013 12.16 12.16 11.99 11.99 3,460 -0.13(-1.07%)
Jun 11, 2013 12.11 12.12 12.10 12.12 4,336 -0.08(-0.66%)
Jun 10, 2013 12.20 12.20 12.20 12.20 3,463 +0.01(+0.08%)
Jun 07, 2013 12.21 12.21 12.19 12.19 3,941 +0.02(+0.16%)
Jun 06, 2013 12.24 12.24 12.17 12.17 4,620 -0.07(-0.57%)
Jun 05, 2013 12.39 12.39 12.23 12.24 3,956 -0.17(-1.37%)
Jun 04, 2013 12.44 12.44 12.41 12.41 1,213 +0.01(+0.08%)
Jun 03, 2013 12.42 12.44 12.40 12.40 2,910 -0.03(-0.24%)
May 31, 2013 12.43 12.44 12.43 12.43 2,942 -0.02(-0.16%)
May 30, 2013 12.39 12.45 12.39 12.45 18,187 +0.09(+0.73%)
May 29, 2013 12.43 12.43 12.35 12.36 12,143 -0.08(-0.64%)
May 28, 2013 12.50 12.50 12.41 12.44 7,325 +0.08(+0.65%)
May 27, 2013 12.36 12.36 12.36 0 +0.00(+0.00%)
May 24, 2013 12.38 12.38 12.35 12.36 21,318 -0.04(-0.32%)
May 23, 2013 12.39 12.40 12.39 12.40 3,686 -0.04(-0.32%)
May 22, 2013 12.55 12.55 12.44 12.44 19,978 -0.05(-0.40%)
May 21, 2013 12.50 12.51 12.49 12.49 1,515 +0.12(+0.97%)
May 17, 2013 12.37 12.37 12.37 0 +0.10(+0.81%)
May 16, 2013 12.19 12.29 12.19 12.27 5,951 +0.08(+0.66%)
May 15, 2013 12.23 12.23 12.19 12.19 8,480 +0.00(+0.00%)
May 13, 2013 12.19 12.19 12.19 12.19 1,120 +0.00(+0.00%)
May 10, 2013 12.15 12.19 12.14 12.19 3,318 +0.05(+0.41%)
May 09, 2013 12.13 12.15 12.13 12.14 950 +0.08(+0.66%)
May 08, 2013 12.03 12.06 12.03 12.06 1,500 +0.04(+0.33%)
May 07, 2013 12.05 12.06 12.02 12.02 5,216 -0.05(-0.41%)
May 06, 2013 12.12 12.12 12.07 12.07 640 -0.09(-0.74%)
May 03, 2013 12.16 12.16 12.16 12.16 1,700 +0.09(+0.75%)
May 02, 2013 12.06 12.07 12.06 12.07 2,100 +0.05(+0.42%)
May 01, 2013 12.02 12.02 12.02 12.02 852 +0.09(+0.75%)
Apr 30, 2013 11.89 11.93 11.89 11.93 3,300 +0.05(+0.42%)
Apr 29, 2013 11.88 11.88 11.88 11.88 208 +0.09(+0.76%)
Apr 26, 2013 11.79 11.79 11.79 11.79 310 -0.01(-0.08%)
Apr 25, 2013 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Apr 24, 2013 11.76 11.80 11.76 11.80 4,060 +0.15(+1.29%)
Apr 23, 2013 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Apr 22, 2013 11.70 11.70 11.62 11.65 5,985 +0.01(+0.09%)
Apr 19, 2013 11.64 11.64 11.64 11.64 1,245 +0.00(+0.00%)
Apr 18, 2013 11.64 11.64 11.64 11.64 100 +0.06(+0.52%)
Apr 17, 2013 11.70 11.70 11.57 11.58 3,896 -0.12(-1.03%)
Apr 16, 2013 11.70 11.70 11.70 11.70 580 +0.06(+0.52%)
Apr 15, 2013 11.79 11.79 11.64 11.64 5,945 -0.19(-1.61%)
Apr 12, 2013 11.83 11.83 11.83 75 +0.00(+0.00%)
Apr 11, 2013 11.83 11.83 11.83 10 +0.00(+0.00%)
Apr 10, 2013 11.83 11.83 11.83 11.83 3,630 +0.14(+1.20%)
Apr 09, 2013 11.69 11.69 11.69 50 +0.00(+0.00%)
Apr 08, 2013 11.69 11.69 11.69 11.69 1,012 +0.02(+0.17%)
Apr 05, 2013 11.67 11.67 11.67 11.67 1,500 -0.02(-0.17%)
Apr 04, 2013 11.71 11.71 11.69 11.69 723 -0.05(-0.43%)
Apr 03, 2013 11.78 11.78 11.74 11.74 3,485 -0.05(-0.42%)
Apr 02, 2013 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Apr 01, 2013 11.91 11.91 11.79 11.79 2,360 -0.02(-0.17%)
Mar 28, 2013 11.81 11.81 11.81 0 +0.05(+0.43%)
Mar 27, 2013 11.82 11.82 11.76 11.76 1,725 +0.01(+0.09%)
Mar 26, 2013 11.75 11.75 11.75 60 +0.00(+0.00%)
Mar 25, 2013 11.81 11.81 11.75 11.75 4,899 -0.09(-0.76%)
Mar 22, 2013 11.84 11.84 11.84 113 +0.00(+0.00%)
Mar 21, 2013 11.92 11.92 11.84 11.84 1,250 +0.00(+0.00%)
Mar 20, 2013 11.83 11.84 11.83 11.84 2,050 +0.01(+0.08%)
Mar 19, 2013 11.85 11.85 11.83 11.83 2,729 -0.01(-0.08%)
Mar 18, 2013 11.87 11.87 11.83 11.84 4,814 -0.01(-0.08%)
Mar 15, 2013 11.87 11.87 11.85 11.85 7,159 +0.05(+0.42%)
Mar 14, 2013 11.80 11.80 11.80 0 +0.00(+0.00%)
Mar 13, 2013 11.80 11.80 11.80 11.80 5,000 -0.03(-0.25%)
Mar 12, 2013 11.83 11.83 11.83 155 +0.00(+0.00%)
Mar 11, 2013 11.83 11.83 11.83 11.83 165 -0.02(-0.17%)
Mar 08, 2013 11.85 11.85 11.85 11.85 505 +0.13(+1.11%)
Mar 07, 2013 11.72 11.72 11.72 0 +0.00(+0.00%)
Mar 06, 2013 11.72 11.72 11.72 11.72 2,000 +0.05(+0.43%)
Mar 05, 2013 11.70 11.70 11.67 11.67 236 +0.02(+0.17%)
Mar 04, 2013 11.62 11.65 11.62 11.65 2,105 -0.05(-0.43%)
Mar 01, 2013 11.70 11.70 11.70 11.70 235 +0.08(+0.69%)
Feb 28, 2013 11.62 11.62 11.62 11.62 1,164 +0.10(+0.87%)
Feb 27, 2013 11.52 11.52 11.52 11.52 530 +0.01(+0.09%)
Feb 26, 2013 11.65 11.65 11.51 11.51 3,335 -0.15(-1.29%)
Feb 22, 2013 11.65 11.66 11.65 11.66 957 +0.06(+0.52%)
Feb 21, 2013 11.67 11.67 11.60 11.60 2,877 -0.08(-0.68%)
Feb 20, 2013 11.68 11.68 11.68 11.68 2,094 -0.15(-1.27%)
Feb 19, 2013 11.83 11.83 11.83 70 +0.00(+0.00%)
Feb 15, 2013 11.83 11.83 11.83 0 +0.00(+0.00%)
Feb 14, 2013 11.83 11.83 11.83 0 +0.00(+0.00%)
Feb 13, 2013 11.83 11.83 11.83 165 +0.00(+0.00%)
Feb 12, 2013 11.83 11.83 11.83 0 +0.00(+0.00%)
Feb 11, 2013 11.83 11.83 11.83 11.83 900 +0.02(+0.17%)
Feb 08, 2013 11.84 11.84 11.81 11.81 1,000 +0.05(+0.43%)
Feb 07, 2013 11.80 11.80 11.76 11.76 2,590 -0.04(-0.34%)
Feb 06, 2013 11.80 11.80 11.78 11.80 17,200 +0.12(+1.03%)
Feb 04, 2013 11.70 11.70 11.68 11.68 1,433 -0.02(-0.17%)
Feb 01, 2013 11.70 11.71 11.70 11.70 19,285 +0.06(+0.52%)
Jan 31, 2013 11.67 11.67 11.64 11.64 2,700 -0.11(-0.94%)
Jan 30, 2013 11.83 11.83 11.75 11.75 9,645 +0.00(+0.00%)
Jan 29, 2013 11.75 11.75 11.75 11.75 3,100 +0.02(+0.17%)
Jan 28, 2013 11.73 11.73 11.73 11.73 159 -0.03(-0.26%)
Jan 25, 2013 11.76 11.76 11.76 0 +0.00(+0.00%)
Jan 24, 2013 11.78 11.78 11.75 11.76 6,220 +0.11(+0.94%)
Jan 23, 2013 11.69 11.69 11.65 11.65 975 -0.02(-0.17%)
Jan 22, 2013 11.65 11.67 11.65 11.67 2,390 +0.02(+0.17%)
Jan 21, 2013 11.60 11.65 11.60 11.65 14,714 +0.11(+0.95%)
Jan 18, 2013 11.54 11.54 11.54 0 +0.00(+0.00%)
Jan 17, 2013 11.53 11.54 11.53 11.54 850 +0.06(+0.52%)
Jan 16, 2013 11.46 11.48 11.46 11.48 4,196 +0.06(+0.53%)
Jan 15, 2013 11.42 11.42 11.42 11.42 600 +0.00(+0.00%)
Jan 14, 2013 11.47 11.47 11.41 11.42 2,713 +0.03(+0.26%)
Jan 11, 2013 11.39 11.39 11.39 11.39 200 +0.06(+0.53%)
Jan 10, 2013 11.38 11.38 11.30 11.33 4,485 +0.04(+0.35%)
Jan 09, 2013 11.32 11.32 11.29 11.29 3,077 -0.01(-0.09%)
Jan 08, 2013 11.30 11.30 11.29 11.30 8,529 +0.01(+0.09%)
Jan 07, 2013 11.37 11.37 11.27 11.29 2,907 +0.02(+0.18%)
Jan 04, 2013 11.22 11.27 11.22 11.27 5,000 +0.02(+0.18%)
Jan 03, 2013 11.29 11.29 11.25 11.25 2,300 +0.02(+0.18%)
Jan 02, 2013 11.23 11.23 11.23 11.23 300 +0.12(+1.08%)
Dec 31, 2012 11.11 11.11 11.11 0 -0.08(-0.71%)
Dec 28, 2012 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Dec 27, 2012 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Dec 24, 2012 11.19 11.19 11.19 0 +0.00(+0.00%)
Dec 21, 2012 11.19 11.19 11.19 11.19 550 +0.03(+0.27%)
Dec 20, 2012 11.20 11.20 11.16 11.16 2,200 -0.02(-0.18%)
Dec 19, 2012 11.18 11.18 11.18 11.18 2,300 +0.07(+0.63%)
Dec 18, 2012 11.11 11.11 11.11 11.11 950 +0.00(+0.00%)
Dec 17, 2012 11.11 11.11 11.11 0 +0.00(+0.00%)
Dec 14, 2012 11.11 11.11 11.11 0 +0.00(+0.00%)
Dec 13, 2012 11.11 11.11 11.11 11.11 1,500 +0.17(+1.55%)
Dec 12, 2012 10.94 10.94 10.94 0 +0.00(+0.00%)
Dec 11, 2012 10.94 10.94 10.94 0 +0.00(+0.00%)
Dec 10, 2012 10.94 10.94 10.94 0 +0.00(+0.00%)
Dec 07, 2012 10.94 10.94 10.94 10.94 115 +0.00(+0.00%)
Dec 06, 2012 10.94 10.94 10.94 10.94 515 +0.14(+1.30%)
Dec 05, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Dec 04, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 30, 2012 10.80 10.80 10.80 10.80 500 +0.17(+1.60%)
Nov 29, 2012 10.63 10.63 10.63 0 +0.00(+0.00%)
Nov 28, 2012 10.63 10.63 10.63 0 +0.00(+0.00%)
Nov 27, 2012 10.63 10.63 10.63 0 +0.00(+0.00%)
Nov 26, 2012 10.63 10.63 10.63 25 +0.00(+0.00%)
Nov 24, 2012 10.63 10.63 10.63 0 +0.00(+0.00%)
Nov 23, 2012 10.63 10.63 10.63 0 +0.00(+0.00%)
Nov 22, 2012 10.63 10.63 10.63 0 +0.00(+0.00%)
Nov 21, 2012 10.63 10.63 10.63 10.63 14,000 +0.25(+2.41%)
Nov 20, 2012 10.38 10.38 10.38 0 +0.00(+0.00%)
Nov 19, 2012 10.38 10.38 10.38 0 +0.00(+0.00%)
Nov 16, 2012 10.38 10.38 10.38 0 +0.00(+0.00%)
Nov 15, 2012 10.38 10.38 10.38 10.38 100 -0.39(-3.62%)
Nov 14, 2012 10.77 10.77 10.77 0 +0.00(+0.00%)
Nov 13, 2012 10.77 10.77 10.77 0 +0.00(+0.00%)
Nov 12, 2012 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Nov 09, 2012 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Nov 08, 2012 10.77 10.77 10.77 0 +0.00(+0.00%)
Nov 07, 2012 10.77 10.77 10.77 0 +0.00(+0.00%)
Nov 06, 2012 10.77 10.77 10.75 10.77 100 +0.02(+0.19%)
Nov 05, 2012 10.75 10.75 10.75 10.75 35 +0.00(+0.00%)
Nov 02, 2012 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 01, 2012 10.75 10.75 10.75 10.75 600 +0.05(+0.47%)
Oct 31, 2012 10.69 10.70 10.69 10.70 600 +0.15(+1.42%)
Oct 30, 2012 10.55 10.55 10.55 0 +0.00(+0.00%)
Oct 29, 2012 10.55 10.55 10.55 10.55 15 +0.00(+0.00%)
Oct 26, 2012 10.55 10.55 10.55 10.55 900 +0.02(+0.19%)
Oct 25, 2012 10.53 10.53 10.53 0 +0.00(+0.00%)
Oct 24, 2012 10.53 10.53 10.53 10.53 900 -0.07(-0.66%)
Oct 23, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 19, 2012 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 18, 2012 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 17, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 16, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 15, 2012 10.60 10.60 10.60 80 +0.00(+0.00%)
Oct 12, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 11, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 10, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 09, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 05, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 04, 2012 10.53 10.60 10.53 10.60 1,850 +0.21(+2.02%)
Oct 03, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Oct 02, 2012 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Oct 01, 2012 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Sep 28, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Sep 27, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Sep 26, 2012 10.39 10.39 10.39 10.39 450 -0.26(-2.44%)
Sep 25, 2012 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 24, 2012 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 21, 2012 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 20, 2012 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 19, 2012 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 18, 2012 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 17, 2012 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 14, 2012 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 13, 2012 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 12, 2012 10.65 10.65 10.65 10.65 1,000 +0.19(+1.82%)
Sep 11, 2012 10.46 10.46 10.46 0 +0.00(+0.00%)
Sep 10, 2012 10.46 10.46 10.46 0 +0.00(+0.00%)
Sep 07, 2012 10.46 10.46 10.46 0 +0.00(+0.00%)
Sep 06, 2012 10.46 10.46 10.46 0 +0.00(+0.00%)
Sep 05, 2012 10.46 10.46 10.46 0 +0.00(+0.00%)
Sep 04, 2012 10.46 10.46 10.46 0 +0.00(+0.00%)
Aug 31, 2012 10.46 10.46 10.46 0 +0.00(+0.00%)
Aug 30, 2012 10.46 10.46 10.46 0 +0.00(+0.00%)
Aug 29, 2012 10.46 10.46 10.46 0 +0.00(+0.00%)
Aug 27, 2012 10.46 10.46 10.46 10.46 400 +0.07(+0.67%)
Aug 24, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 23, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 22, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 21, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 20, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 17, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 16, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 15, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 14, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 13, 2012 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 11, 2012 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 10, 2012 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Aug 09, 2012 10.39 10.39 10.39 10.39 500 +0.26(+2.57%)
Aug 08, 2012 10.13 10.13 10.13 0 +0.00(+0.00%)
Aug 07, 2012 10.13 10.13 10.13 0 +0.00(+0.00%)
Aug 03, 2012 10.13 10.13 10.13 0 +0.00(+0.00%)
Aug 02, 2012 10.13 10.13 10.13 0 +0.00(+0.00%)
Aug 01, 2012 10.13 10.13 10.13 0 +0.00(+0.00%)
Jul 31, 2012 10.13 10.13 10.13 0 +0.00(+0.00%)
Jul 30, 2012 10.13 10.13 10.13 10.13 500 +0.15(+1.50%)
Jul 27, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 26, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 25, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 24, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 23, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 20, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 19, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 18, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 17, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 16, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 13, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 12, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 11, 2012 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 10, 2012 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 09, 2012 9.980 9.980 9.980 9.980 100 -0.09(-0.89%)
Jul 06, 2012 10.07 10.07 10.07 0 +0.00(+0.00%)
Jul 05, 2012 10.07 10.07 10.07 5 +0.00(+0.00%)
Jul 04, 2012 10.07 10.07 10.07 0 +0.00(+0.00%)
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.