Skip to main content

CI Morningstar Cda Value Idx ETF (TSX: FXM )

21.60 +0.13 (+0.61%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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