CI First Asset Morningstar Cda Value ETF (TSX: FXM )

16.87 CAD -0.04 (-0.24%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.