Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Morningstar Canada Value Index ETF (FXM)
CI Morningstar Canada Value Index ETF (FXM) Historical

FXM CI Morningstar Canada Value Index ETF

21.69

0.00 (0.00%)

Jun 16 2024 - Closed

Delayed by 15 minutes

FXM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	21.69	-0.17	-0.78%	21.63	21.69	21.63	3,846
Jun 13 2024	21.86	-0.23	-1.04%	21.86	21.86	21.84	1,319
Jun 12 2024	22.09	0.06	0.27%	22.21	22.21	22.07	6,000
Jun 11 2024	22.03	-0.18	-0.81%	22.08	22.08	22.03	3,499
Jun 10 2024	22.21	0.08	0.36%	22.18	22.21	22.16	5,535
Jun 07 2024	22.13	-0.24	-1.07%	22.18	22.18	22.13	601
Jun 06 2024	22.37	0.02	0.09%	22.41	22.41	22.31	1,492
Jun 05 2024	22.35	0.24	1.09%	22.31	22.36	22.31	700
Jun 04 2024	22.11	-0.16	-0.72%	22.13	22.13	22.04	500
Jun 03 2024	22.27	-0.09	-0.40%	22.42	22.42	22.22	5,291
May 31 2024	22.36	0.09	0.40%	22.32	22.39	22.22	7,208
May 30 2024	22.27	0.03	0.13%	22.30	22.31	22.27	1,140
May 29 2024	22.24	-0.36	-1.59%	22.35	22.35	22.24	5,101
May 28 2024	22.60	-0.12	-0.53%	22.73	22.73	22.56	2,201
May 27 2024	22.72	0.07	0.31%	22.67	22.74	22.67	678
May 24 2024	22.65	0.18	0.80%	22.62	22.68	22.62	2,242
May 23 2024	22.47	-0.17	-0.75%	22.50	22.50	22.45	600
May 22 2024	22.64	0.02	0.09%	22.64	22.64	22.64	0
May 21 2024	22.62	-0.02	-0.09%	22.63	22.63	22.62	500
May 17 2024	22.64	0.06	0.27%	22.58	22.64	22.58	930
May 16 2024	22.58	0.08	0.36%	22.58	22.58	22.58	100
May 15 2024	22.50	0.12	0.54%	22.49	22.55	22.49	5,302
May 14 2024	22.38	0.09	0.40%	22.41	22.41	22.33	1,175
May 13 2024	22.29	-0.08	-0.36%	22.31	22.31	22.28	1,700
May 10 2024	22.37	0.05	0.22%	22.34	22.37	22.32	700
May 09 2024	22.32	0.20	0.90%	22.20	22.32	22.20	276
May 08 2024	22.12	0.15	0.68%	22.09	22.12	22.03	1,452
May 07 2024	21.97	0.08	0.37%	21.91	22.00	21.91	874
May 06 2024	21.89	0.25	1.16%	21.84	21.89	21.81	2,976
May 03 2024	21.64	0.08	0.37%	21.60	21.64	21.60	4,773
May 02 2024	21.56	0.07	0.33%	21.62	21.62	21.56	100
May 01 2024	21.49	0.04	0.19%	21.38	21.67	21.38	3,723
Apr 30 2024	21.45	-0.26	-1.20%	21.54	21.54	21.45	2,100
Apr 29 2024	21.71	0.13	0.60%	21.66	21.71	21.66	2,692
Apr 26 2024	21.58	0.05	0.23%	21.56	21.64	21.56	1,030
Apr 25 2024	21.53	0.12	0.56%	21.39	21.53	21.39	2,190
Apr 24 2024	21.41	0.01	0.05%	21.42	21.42	21.36	3,701
Apr 23 2024	21.40	0.11	0.52%	21.46	21.46	21.40	473
Apr 22 2024	21.29	0.06	0.28%	21.24	21.32	21.24	12,900
Apr 19 2024	21.23	0.05	0.24%	21.14	21.27	21.14	9,889
Apr 18 2024	21.18	0.00	0.00%	21.20	21.26	21.09	1,974
Apr 17 2024	21.18	-0.04	-0.19%	21.33	21.33	21.18	1,317
Apr 16 2024	21.22	-0.03	-0.14%	21.19	21.24	21.19	801
Apr 15 2024	21.25	-0.08	-0.38%	21.32	21.32	21.24	400
Apr 12 2024	21.33	-0.23	-1.07%	21.54	21.54	21.29	1,354
Apr 11 2024	21.56	-0.10	-0.46%	21.44	21.56	21.44	408
Apr 10 2024	21.66	-0.19	-0.87%	21.62	21.72	21.62	3,947
Apr 09 2024	21.85	0.11	0.51%	21.78	21.85	21.77	2,440
Apr 08 2024	21.74	0.02	0.09%	21.74	21.75	21.71	2,900
Apr 05 2024	21.72	0.19	0.88%	21.68	21.75	21.68	3,400
Apr 04 2024	21.53	-0.10	-0.46%	21.70	21.71	21.53	3,221
Apr 03 2024	21.63	0.07	0.32%	21.57	21.66	21.57	2,621
Apr 02 2024	21.56	-0.07	-0.32%	21.55	21.56	21.48	1,200
Apr 01 2024	21.63	0.01	0.05%	21.58	21.63	21.54	2,230
Mar 28 2024	21.62	0.12	0.56%	21.45	21.65	21.45	11,903
Mar 27 2024	21.50	0.22	1.03%	21.33	21.50	21.33	2,538
Mar 26 2024	21.28	-0.02	-0.09%	21.30	21.30	21.28	400
Mar 25 2024	21.30	-0.04	-0.19%	21.34	21.34	21.30	2,177
Mar 22 2024	21.34	-0.13	-0.61%	21.43	21.43	21.33	1,851
Mar 21 2024	21.47	0.04	0.19%	21.48	21.50	21.47	1,503
Mar 20 2024	21.43	0.14	0.66%	21.26	21.43	21.26	18,500
Mar 19 2024	21.29	0.02	0.09%	21.25	21.35	21.25	4,550

CI Morningstar Canada Va...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions