Skip to main content

CI Morningstar Cda Value Idx ETF (TSX: FXM )

23.97 -0.03 (-0.13%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 23.91 24.06 23.91 23.97 1,200 -0.03(-0.13%)
Sep 17, 2024 24.00 24.00 24.00 24.00 100 +0.02(+0.08%)
Sep 16, 2024 23.94 23.98 23.94 23.98 739 +0.18(+0.76%)
Sep 13, 2024 23.81 23.82 23.79 23.80 8,900 +0.14(+0.59%)
Sep 12, 2024 23.50 23.66 23.50 23.66 1,100 +0.42(+1.81%)
Sep 11, 2024 23.10 23.24 22.92 23.24 3,150 +0.41(+1.80%)
Sep 06, 2024 22.83 10 -0.33(-1.42%)
Sep 05, 2024 23.11 23.16 23.11 23.16 601 +0.05(+0.22%)
Sep 04, 2024 23.14 23.14 23.11 23.11 600 +0.09(+0.39%)
Sep 03, 2024 23.02 23.02 23.02 23.02 300 -0.38(-1.62%)
Aug 30, 2024 23.40 0 -0.14(-0.59%)
Aug 26, 2024 23.54 5 +0.27(+1.16%)
Aug 23, 2024 23.27 23.27 23.27 23.27 300 +0.12(+0.52%)
Aug 22, 2024 23.15 23.15 23.15 23.15 800 -0.04(-0.17%)
Aug 21, 2024 23.19 23.19 23.19 23.19 126 +0.11(+0.48%)
Aug 20, 2024 23.08 23.08 23.08 23.08 977 -0.06(-0.26%)
Aug 19, 2024 23.15 23.15 23.14 23.14 602 +0.01(+0.04%)
Aug 16, 2024 23.11 23.13 23.11 23.13 2,150 -0.01(-0.04%)
Aug 15, 2024 23.05 23.17 23.05 23.14 3,100 +0.31(+1.36%)
Aug 14, 2024 22.81 22.83 22.77 22.83 4,100 +0.06(+0.26%)
Aug 13, 2024 22.77 22.77 22.77 22.77 197 +0.30(+1.34%)
Aug 12, 2024 22.47 22.47 22.47 22.47 148 +0.19(+0.85%)
Aug 09, 2024 22.28 22.28 22.28 22.28 301 +0.36(+1.64%)
Aug 07, 2024 21.92 0 -0.18(-0.81%)
Aug 06, 2024 22.16 22.24 22.10 22.10 2,272 -0.32(-1.43%)
Aug 02, 2024 22.42 0 -0.58(-2.52%)
Aug 01, 2024 23.23 23.23 23.00 23.00 600 -0.24(-1.03%)
Jul 31, 2024 23.24 23.24 23.24 23.24 210 +0.32(+1.40%)
Jul 30, 2024 22.90 22.97 22.90 22.92 2,477 +0.10(+0.44%)
Jul 29, 2024 22.96 22.96 22.81 22.82 1,850 -0.01(-0.04%)
Jul 26, 2024 22.83 22.83 22.83 22.83 133 +0.20(+0.88%)
Jul 25, 2024 22.65 22.68 22.63 22.63 3,300 -0.04(-0.18%)
Jul 24, 2024 22.61 22.69 22.61 22.67 648 -0.08(-0.35%)
Jul 23, 2024 22.65 22.75 22.65 22.75 1,400 +0.17(+0.75%)
Jul 19, 2024 22.58 0 -0.02(-0.09%)
Jul 18, 2024 22.72 22.72 22.60 22.60 4,201 -0.40(-1.74%)
Jul 17, 2024 22.85 23.00 22.85 23.00 4,450 +0.05(+0.22%)
Jul 16, 2024 22.74 22.95 22.74 22.95 324 +0.27(+1.19%)
Jul 15, 2024 22.62 22.68 22.62 22.68 1,118 +0.17(+0.76%)
Jul 11, 2024 22.51 77 +0.29(+1.31%)
Jul 10, 2024 22.08 22.22 22.08 22.22 612 +0.11(+0.50%)
Jul 08, 2024 22.11 0 -0.15(-0.67%)
Jul 04, 2024 22.26 0 +0.11(+0.50%)
Jul 03, 2024 22.15 22.15 22.15 22.15 823 +0.22(+1.00%)
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.