CI Morningstar Canada Value Index ETF (FXM.TO) TSX

38.22

-0.01(-0.03%)

Updated at April 02 03:58PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.13	38.22	38.22	38.28	38.03	53,071
April 01, 2026	38.33	38.23	38.23	38.38	38.22	4,353
March 31, 2026	38.08	38.13	38.13	38.13	37.97	4,046
March 30, 2026	37.82	37.68	37.68	37.93	37.66	4,882
March 27, 2026	37.53	37.53	37.53	37.53	37.4	4,455
March 26, 2026	37.71	37.37	37.37	37.71	37.37	779
March 25, 2026	37.75	37.58	37.58	37.75	37.57	3,821
March 24, 2026	37.5	37.45	37.45	37.66	37.45	3,763
March 23, 2026	36.78	37.22	37.22	37.33	36.78	10,532
March 20, 2026	37.24	36.81	36.81	37.24	36.72	6,069
March 19, 2026	37.47	37.38	37.38	37.47	37.22	7,678
March 18, 2026	38.22	38.02	38.02	38.22	37.97	4,606
March 17, 2026	38.53	38.51	38.51	38.82	38.45	6,617
March 16, 2026	38.16	38.39	38.39	38.41	38.16	3,191
March 13, 2026	38.37	38.17	38.17	38.43	38.17	1,791
March 12, 2026	38.59	38.38	38.38	38.66	38.38	3,713
March 11, 2026	38.43	38.57	38.57	38.65	38.42	9,238
March 10, 2026	38.56	38.65	38.65	38.84	38.56	7,712
March 09, 2026	37.92	38.44	38.44	38.48	37.82	9,792
March 06, 2026	38.45	38.53	38.53	38.78	38.27	9,339
March 05, 2026	39.11	39.08	39.08	39.11	38.77	8,400
March 04, 2026	39.38	39.36	39.36	39.45	39.33	6,831
March 03, 2026	39.5	39.28	39.28	39.5	38.73	15,901
March 02, 2026	40.2	40.06	40.06	40.2	39.7	7,400
February 27, 2026	39.54	39.74	39.74	39.74	39.54	3,940
February 26, 2026	39.1	39.43	39.43	39.43	39.1	13,213
February 25, 2026	39.2	39.19	39.19	39.2	38.86	4,900
February 24, 2026	38.63	39.01	39.01	39.01	38.63	3,900
February 23, 2026	38.7	38.68	38.68	38.7	38.49	8,301
February 20, 2026	38.65	38.67	0	38.75	38.5	18,300
February 19, 2026	38.39	38.75	0	38.75	38.39	8,805
February 18, 2026	38.22	38.34	0	38.35	38.18	20,500
February 17, 2026	37.92	37.96	0	38	37.64	13,000
February 13, 2026	37.94	38.2	0	38.23	37.87	4,100
February 12, 2026	38	37.25	0	38	37.25	6,005
February 11, 2026	37.89	37.92	0	37.94	37.69	5,906
February 10, 2026	37.5	37.63	0	37.63	37.5	3,716
February 09, 2026	36.85	37.37	0	37.37	36.85	3,500
February 06, 2026	36.7	36.89	0	36.89	36.7	2,300
February 05, 2026	36.73	36.32	0	36.81	36.27	10,400
February 04, 2026	37.04	37.21	0	37.21	36.94	6,021
February 03, 2026	36.79	36.76	0	36.8	36.72	1,945
February 02, 2026	36.15	36.26	0	36.28	36.06	8,744
January 30, 2026	36.73	36.18	0	36.73	35.96	17,334
January 29, 2026	37.71	37.14	0	37.8	37.13	6,740
January 28, 2026	37.47	37.51	0	37.55	37.36	8,508
January 27, 2026	37.42	37.41	0	37.45	37.27	5,500
January 26, 2026	37.44	37.33	0	37.47	37.32	7,634
January 23, 2026	37.22	37.11	0	37.22	37.02	6,808
January 22, 2026	36.92	37.04	0	37.21	36.92	24,741
January 21, 2026	36.82	36.91	0	37.16	36.78	10,441
January 20, 2026	36.66	36.77	0	36.77	36.6	3,800
January 19, 2026	36.57	36.61	0	36.61	36.53	3,621
January 16, 2026	36.51	36.46	0	36.51	36.27	3,500
January 15, 2026	36.47	36.55	0	36.57	36.45	7,624
January 14, 2026	36.35	36.43	0	36.53	36.35	11,223
January 13, 2026	36.22	36.17	0	36.33	36.17	4,033
January 12, 2026	35.92	36.22	0	36.25	35.92	6,621
January 09, 2026	35.73	35.86	0	35.87	35.73	11,500
January 08, 2026	35.52	35.6	0	35.6	35.52	11,900