CI Morningstar Canada Value Index ETF (TSX:FXM)
Canada
· Delayed Price · Currency is CAD 26.50
+0.32 (1.22%)
May 13, 2025, 3:37 PM EDT
TSX:FXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 26.46 | 1.22% | 800 |
| May 12, 2025 | 26.22 | 26.22 | 26.16 | 26.18 | 26.18 | 1.71% | 1,200 |
| May 9, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.12% | - |
| May 8, 2025 | 25.63 | 25.79 | 25.63 | 25.77 | 25.77 | 1.38% | 1,028 |
| May 7, 2025 | 25.29 | 25.42 | 25.29 | 25.42 | 25.42 | 0.36% | 1,300 |
| May 6, 2025 | 25.21 | 25.33 | 25.21 | 25.33 | 25.33 | 0.80% | 549 |
| May 5, 2025 | 25.34 | 25.34 | 25.13 | 25.13 | 25.13 | -0.83% | 500 |
| May 2, 2025 | 25.41 | 25.41 | 25.31 | 25.34 | 25.34 | 0.08% | 400 |
| May 1, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.56% | 61 |
| Apr 30, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | 25.18 | -0.43% | 444 |
| Apr 29, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.20% | - |
| Apr 28, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.24 | 0.24% | 2,036 |
| Apr 25, 2025 | 25.17 | 25.18 | 25.11 | 25.18 | 25.18 | - | 2,300 |
| Apr 24, 2025 | 25.02 | 25.18 | 25.02 | 25.18 | 25.18 | 1.37% | 1,100 |
| Apr 23, 2025 | 25.04 | 25.04 | 24.84 | 24.84 | 24.84 | 0.12% | 700 |
| Apr 22, 2025 | 24.90 | 24.90 | 24.81 | 24.81 | 24.81 | 0.81% | 3,700 |
| Apr 21, 2025 | 24.42 | 24.61 | 24.42 | 24.61 | 24.61 | -1.09% | 900 |
| Apr 17, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.88 | 1.34% | 720 |
| Apr 16, 2025 | 24.54 | 24.55 | 24.54 | 24.55 | 24.55 | 0.41% | 1,519 |
| Apr 15, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.45% | 300 |
| Apr 14, 2025 | 24.27 | 24.35 | 24.27 | 24.34 | 24.34 | 1.29% | 1,500 |
| Apr 11, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 2.34% | 5,400 |
| Apr 10, 2025 | 24.00 | 24.00 | 23.48 | 23.48 | 23.48 | -3.22% | 1,215 |
| Apr 9, 2025 | 22.71 | 24.28 | 22.71 | 24.26 | 24.26 | 4.89% | 6,318 |
| Apr 8, 2025 | 23.66 | 23.67 | 23.13 | 23.13 | 23.13 | -0.90% | 1,700 |
| Apr 7, 2025 | 22.81 | 23.64 | 22.80 | 23.34 | 23.34 | -2.22% | 11,325 |
| Apr 4, 2025 | 24.65 | 24.65 | 23.69 | 23.87 | 23.87 | -5.54% | 2,300 |
| Apr 3, 2025 | 25.41 | 25.41 | 25.27 | 25.27 | 25.27 | -3.29% | 4,600 |
| Apr 2, 2025 | 25.80 | 26.13 | 25.80 | 26.13 | 26.13 | 0.77% | 1,026 |
| Apr 1, 2025 | 25.82 | 25.93 | 25.81 | 25.93 | 25.93 | 0.23% | 700 |
| Mar 31, 2025 | 25.52 | 25.87 | 25.52 | 25.87 | 25.87 | 0.78% | 538 |
| Mar 28, 2025 | 25.85 | 25.85 | 25.67 | 25.67 | 25.67 | -0.85% | 1,312 |
| Mar 27, 2025 | 25.90 | 26.01 | 25.89 | 25.89 | 25.89 | -0.27% | 3,500 |
| Mar 26, 2025 | 26.09 | 26.09 | 25.96 | 25.96 | 25.96 | -0.15% | 2,302 |
| Mar 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.54% | 125 |
| Mar 24, 2025 | 25.99 | 26.14 | 25.99 | 26.14 | 26.01 | 0.73% | 1,242 |
| Mar 21, 2025 | 25.82 | 25.95 | 25.82 | 25.95 | 25.82 | -0.46% | 300 |
| Mar 20, 2025 | 25.83 | 26.07 | 25.83 | 26.07 | 25.94 | 0.70% | 2,121 |
| Mar 19, 2025 | 25.82 | 25.90 | 25.82 | 25.89 | 25.76 | 0.70% | 2,200 |
| Mar 18, 2025 | 25.74 | 25.74 | 25.64 | 25.71 | 25.58 | - | 5,300 |
| Mar 17, 2025 | 25.49 | 25.71 | 25.49 | 25.71 | 25.58 | 1.02% | 1,412 |
| Mar 14, 2025 | 25.27 | 25.45 | 25.27 | 25.45 | 25.32 | 1.43% | 300 |
| Mar 13, 2025 | 25.21 | 25.21 | 25.09 | 25.09 | 24.96 | -0.63% | 500 |
| Mar 12, 2025 | 24.95 | 25.25 | 24.95 | 25.25 | 25.12 | 0.92% | 6,345 |
| Mar 11, 2025 | 24.95 | 25.03 | 24.92 | 25.02 | 24.89 | 0.64% | 3,915 |
| Mar 10, 2025 | 25.22 | 25.22 | 24.86 | 24.86 | 24.73 | -2.36% | 623 |
| Mar 7, 2025 | 25.36 | 25.47 | 25.24 | 25.46 | 25.33 | 1.19% | 3,404 |
| Mar 6, 2025 | 25.26 | 25.26 | 25.16 | 25.16 | 25.03 | -0.44% | 1,200 |
| Mar 5, 2025 | 24.94 | 25.27 | 24.94 | 25.27 | 25.14 | 1.53% | 1,236 |
| Mar 4, 2025 | 24.94 | 24.94 | 24.65 | 24.89 | 24.76 | -1.03% | 7,916 |