Skip to main content

CI Morningstar Cda Value Idx ETF (TSX: FXM )

21.62 +0.15 (+0.70%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.32 19.32 19.32 0 +0.05(+0.26%)
Jul 29, 2021 19.15 19.27 19.15 19.27 1,146 +0.24(+1.26%)
Jul 28, 2021 19.03 19.04 19.03 19.03 3,224 +0.04(+0.21%)
Jul 27, 2021 19.00 19.00 18.99 18.99 369 -0.03(-0.16%)
Jul 26, 2021 19.00 19.03 19.00 19.02 2,536 +0.08(+0.42%)
Jul 23, 2021 19.01 19.01 18.92 18.94 3,812 +0.19(+1.01%)
Jul 22, 2021 18.75 18.75 18.75 18.75 582 -0.05(-0.27%)
Jul 21, 2021 18.74 18.80 18.74 18.80 5,170 +0.21(+1.13%)
Jul 20, 2021 18.44 18.63 18.44 18.59 2,800 +0.18(+0.98%)
Jul 19, 2021 18.55 18.55 18.34 18.41 22,818 -0.35(-1.87%)
Jul 16, 2021 18.94 18.94 18.76 18.76 1,789 -0.18(-0.95%)
Jul 15, 2021 19.00 19.02 18.94 18.94 697 -0.14(-0.73%)
Jul 14, 2021 19.08 19.08 19.08 19.08 1,200 -0.13(-0.68%)
Jul 13, 2021 19.19 19.21 19.19 19.21 4,996 -0.03(-0.16%)
Jul 12, 2021 19.20 19.25 19.20 19.24 4,843 -0.06(-0.31%)
Jul 09, 2021 19.25 19.30 19.25 19.30 983 +0.20(+1.05%)
Jul 08, 2021 19.00 19.10 18.95 19.10 474 -0.02(-0.10%)
Jul 07, 2021 19.20 19.20 19.12 19.12 5,440 -0.06(-0.31%)
Jul 06, 2021 19.41 19.43 19.15 19.18 3,235 -0.20(-1.03%)
Jul 05, 2021 19.37 19.38 19.37 19.38 1,284 +0.02(+0.10%)
Jul 02, 2021 19.40 19.40 19.36 19.36 1,513 +0.13(+0.68%)
Jun 30, 2021 19.23 19.23 19.23 0 +0.04(+0.21%)
Jun 29, 2021 19.14 19.20 19.14 19.19 2,499 +0.12(+0.63%)
Jun 28, 2021 19.28 19.28 19.07 19.07 873 -0.20(-1.04%)
Jun 25, 2021 19.33 19.33 19.27 19.27 1,483 -0.05(-0.26%)
Jun 24, 2021 19.34 19.34 19.32 19.32 4,587 +0.03(+0.16%)
Jun 23, 2021 19.37 19.37 19.25 19.29 1,401 -0.16(-0.82%)
Jun 22, 2021 19.38 19.48 19.24 19.45 5,817 +0.08(+0.41%)
Jun 21, 2021 19.39 19.40 19.37 19.37 1,760 +0.12(+0.62%)
Jun 18, 2021 19.25 19.25 19.22 19.25 764 -0.14(-0.72%)
Jun 17, 2021 19.58 19.58 19.35 19.39 13,347 -0.28(-1.42%)
Jun 16, 2021 19.83 19.83 19.64 19.67 8,031 -0.17(-0.86%)
Jun 15, 2021 19.90 19.90 19.84 19.84 5,471 -0.01(-0.05%)
Jun 14, 2021 19.95 19.98 19.85 19.85 3,457 -0.11(-0.55%)
Jun 11, 2021 19.96 19.98 19.96 19.96 2,086 +0.07(+0.35%)
Jun 10, 2021 19.78 19.89 19.78 19.89 600 +0.17(+0.86%)
Jun 09, 2021 19.67 19.73 19.67 19.72 805 +0.05(+0.25%)
Jun 08, 2021 19.64 19.69 19.63 19.67 5,100 -0.02(-0.10%)
Jun 07, 2021 19.66 19.69 19.65 19.69 1,156 +0.07(+0.36%)
Jun 04, 2021 19.55 19.62 19.55 19.62 1,569 +0.05(+0.26%)
Jun 03, 2021 19.55 19.58 19.55 19.57 3,011 -0.01(-0.05%)
Jun 02, 2021 19.58 19.58 19.58 19.58 160 +0.00(+0.00%)
Jun 01, 2021 19.47 19.59 19.47 19.58 2,635 +0.22(+1.14%)
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%)
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.