CI Morningstar Cda Value Idx ETF (TSX: FXM )

21.47 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.33 21.47 21.33 21.47 2,538 +0.19(+0.89%)
Mar 26, 2024 21.30 21.30 21.28 21.28 400 -0.04(-0.19%)
Mar 25, 2024 21.34 21.34 21.30 21.32 2,177 -0.01(-0.05%)
Mar 22, 2024 21.43 21.43 21.33 21.33 1,851 -0.17(-0.79%)
Mar 21, 2024 21.48 21.50 21.48 21.50 1,503 +0.07(+0.33%)
Mar 20, 2024 21.26 21.43 21.26 21.43 18,500 +0.14(+0.66%)
Mar 19, 2024 21.25 21.35 21.25 21.29 4,550 -0.01(-0.05%)
Mar 18, 2024 21.31 21.31 21.30 21.30 2,500 +0.00(+0.00%)
Mar 15, 2024 21.21 21.30 21.21 21.30 3,507 +0.21(+1.00%)
Mar 14, 2024 21.24 21.24 21.09 21.09 1,600 -0.15(-0.71%)
Mar 13, 2024 21.04 21.24 21.04 21.24 5,119 +0.27(+1.29%)
Mar 12, 2024 21.02 21.02 20.96 20.97 800 -0.03(-0.14%)
Mar 11, 2024 20.90 21.00 20.87 21.00 2,530 -0.04(-0.19%)
Mar 08, 2024 21.04 21.04 21.04 21.04 184 -0.09(-0.43%)
Mar 07, 2024 21.07 21.13 21.07 21.13 4,221 +0.10(+0.48%)
Mar 06, 2024 21.03 21.08 20.97 21.03 5,452 +0.12(+0.57%)
Mar 05, 2024 20.96 20.97 20.91 20.91 400 -0.07(-0.33%)
Mar 04, 2024 20.95 21.03 20.95 20.98 4,188 +0.10(+0.48%)
Mar 01, 2024 20.85 20.92 20.82 20.88 1,215 +0.13(+0.63%)
Feb 29, 2024 20.75 20.78 20.72 20.75 2,528 +0.08(+0.39%)
Feb 28, 2024 20.67 20.71 20.66 20.67 2,595 -0.08(-0.39%)
Feb 27, 2024 20.80 20.82 20.74 20.75 2,241 +0.09(+0.44%)
Feb 26, 2024 20.73 20.73 20.62 20.66 5,062 -0.05(-0.24%)
Feb 23, 2024 20.71 20.71 20.71 20.71 903 -0.06(-0.29%)
Feb 22, 2024 20.65 20.78 20.65 20.77 4,260 +0.32(+1.56%)
Feb 21, 2024 20.45 20.45 20.45 20.45 669 -0.02(-0.10%)
Feb 20, 2024 20.43 20.48 20.43 20.47 2,547 -0.08(-0.39%)
Feb 16, 2024 20.55 0 -0.06(-0.29%)
Feb 15, 2024 20.54 20.61 20.54 20.61 3,160 +0.43(+2.13%)
Feb 14, 2024 20.09 20.18 20.09 20.18 1,300 +0.32(+1.61%)
Feb 13, 2024 20.17 20.17 19.85 19.86 2,586 -0.57(-2.79%)
Feb 12, 2024 20.24 20.43 20.24 20.43 5,778 +0.24(+1.19%)
Feb 09, 2024 20.13 20.24 20.12 20.19 3,983 +0.03(+0.15%)
Feb 08, 2024 20.25 20.25 20.13 20.16 3,300 -0.21(-1.03%)
Feb 07, 2024 20.50 20.50 20.35 20.37 4,428 -0.13(-0.63%)
Feb 06, 2024 20.50 20.50 20.50 20.50 910 +0.12(+0.59%)
Feb 05, 2024 20.38 20.40 20.29 20.38 8,997 -0.11(-0.54%)
Feb 02, 2024 20.46 20.52 20.45 20.49 1,690 -0.12(-0.58%)
Feb 01, 2024 20.64 20.67 20.60 20.61 1,298 +0.10(+0.49%)
Jan 31, 2024 20.70 20.70 20.49 20.51 4,041 -0.19(-0.92%)
Jan 30, 2024 20.63 20.70 20.59 20.70 2,650 +0.05(+0.24%)
Jan 29, 2024 20.54 20.66 20.54 20.65 2,925 +0.04(+0.19%)
Jan 26, 2024 20.58 20.62 20.58 20.61 1,000 +0.09(+0.44%)
Jan 25, 2024 20.50 20.52 20.46 20.52 1,309 +0.10(+0.49%)
Jan 24, 2024 20.53 20.53 20.39 20.42 3,173 +0.00(+0.00%)
Jan 23, 2024 20.45 20.45 20.38 20.42 2,925 +0.02(+0.10%)
Jan 22, 2024 20.41 20.41 20.34 20.40 5,025 +0.08(+0.39%)
Jan 19, 2024 20.16 20.32 20.16 20.32 628 +0.14(+0.69%)
Jan 18, 2024 20.17 20.18 20.10 20.18 2,600 +0.08(+0.40%)
Jan 17, 2024 20.04 20.10 20.00 20.10 1,500 -0.28(-1.37%)
Jan 16, 2024 20.44 20.44 20.32 20.38 2,053 -0.21(-1.02%)
Jan 15, 2024 20.46 20.59 20.46 20.59 5,446 +0.10(+0.49%)
Jan 12, 2024 20.65 20.65 20.47 20.49 965 -0.06(-0.29%)
Jan 11, 2024 20.42 20.55 20.42 20.55 2,750 -0.05(-0.24%)
Jan 10, 2024 20.60 20.60 20.59 20.60 1,869 -0.03(-0.15%)
Jan 09, 2024 20.69 20.69 20.60 20.63 3,885 -0.09(-0.43%)
Jan 08, 2024 20.52 20.73 20.52 20.72 1,206 +0.10(+0.48%)
Jan 05, 2024 20.56 20.62 20.53 20.62 2,111 +0.03(+0.15%)
Jan 04, 2024 20.61 20.61 20.57 20.59 800 +0.03(+0.15%)
Jan 03, 2024 20.43 20.58 20.43 20.56 4,601 -0.08(-0.39%)
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.