CI Morningstar Canada Value Index ETF - FXM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.45	34.47	34.47	34.57	34.45	3,406
December 03, 2025	34.64	34.49	34.49	34.64	34.49	627
December 02, 2025	34.46	34.46	34.46	34.46	34.44	825
December 01, 2025	34.86	34.82	34.82	34.86	34.75	2,600
November 28, 2025	34.81	34.86	34.86	34.89	34.72	13,643
November 27, 2025	34.68	34.75	34.75	34.75	34.68	944
November 26, 2025	34.49	34.68	34.68	34.68	34.49	1,826
November 25, 2025	34.05	34.41	34.41	34.45	34.05	3,110
November 24, 2025	33.75	34.08	34.08	34.1	33.75	4,004
November 21, 2025	33.4	33.66	33.66	33.66	33.4	1,100
November 20, 2025	34.2	33.4	33.4	34.2	33.4	11,742
November 19, 2025	33.89	33.8	33.8	33.89	33.74	2,400
November 18, 2025	33.79	33.91	33.91	33.93	33.76	2,420
November 17, 2025	34.04	33.86	33.86	34.09	33.78	5,000
November 14, 2025	33.76	34.08	34.08	34.11	33.7	4,549
November 13, 2025	34.37	34.12	34.12	34.38	34.12	1,800
November 12, 2025	33.8	34.35	34.35	34.38	33.8	2,500
November 11, 2025	33.57	33.7	33.7	33.7	33.57	900
November 10, 2025	33.34	33.53	33.53	33.53	33.34	1,445
November 07, 2025	32.76	33.08	33.08	33.08	32.76	912
November 06, 2025	32.9	32.74	32.74	32.9	32.72	739
November 05, 2025	32.58	32.63	32.63	32.63	32.58	1,100
November 04, 2025	32.1	32.09	32.09	32.13	32.07	1,929
November 03, 2025	32.43	32.52	32.52	32.52	32.43	500
October 31, 2025	32.24	32.38	32.38	32.41	32.24	12,046
October 30, 2025	32.22	32.2	32.2	32.24	32.2	1,600
October 29, 2025	32.36	32.14	32.14	32.37	32.14	5,106
October 28, 2025	32.3	32.39	32.39	32.46	32.3	21,700
October 27, 2025	32.41	32.41	32.41	32.41	32.4	800
October 24, 2025	32.81	32.74	32.74	32.81	32.74	705
October 23, 2025	32.75	32.71	32.71	32.77	32.63	1,300
October 22, 2025	32.1	32.1	32.1	32.1	32.1	321
October 21, 2025	32.24	32.23	32.23	32.27	32.18	4,808
October 20, 2025	32.79	32.85	32.85	32.88	32.79	728
October 17, 2025	32.65	32.65	32.65	32.67	32.54	1,026
October 16, 2025	33.17	32.99	32.99	33.17	32.9	5,700
October 15, 2025	32.9	33.06	33.06	33.21	32.9	3,729
October 14, 2025	32.57	32.93	32.93	32.94	32.57	2,734
October 10, 2025	32.63	32.47	32.47	32.66	32.45	1,908
October 09, 2025	33.01	32.71	32.71	33.01	32.65	1,622
October 08, 2025	32.82	32.91	32.91	32.91	32.78	3,126
October 07, 2025	32.86	32.59	32.59	32.86	32.55	1,700
October 06, 2025	32.75	32.79	32.79	32.85	32.75	3,400
October 03, 2025	32.47	32.49	32.49	32.54	32.41	700
October 02, 2025	32.28	32.28	32.28	32.28	32.28	419
October 01, 2025	32.21	32.28	32.28	32.29	32.21	2,500
September 30, 2025	31.93	31.9	31.9	31.93	31.9	1,800
September 29, 2025	32.01	32.02	32.02	32.09	32	1,000
September 26, 2025	31.93	31.91	31.91	31.93	31.91	647
September 25, 2025	31.55	31.7	31.7	31.7	31.55	1,242
September 24, 2025	31.72	31.65	31.65	31.72	31.65	1,247
September 23, 2025	31.7	31.82	31.82	31.86	31.7	5,031
September 22, 2025	31.65	31.91	31.74	31.91	31.57	2,200
September 19, 2025	31.52	31.49	31.32	31.52	31.38	3,804
September 18, 2025	31.28	31.36	31.19	31.36	31.28	628
September 17, 2025	31.33	31.31	31.31	31.45	31.31	1,325
September 16, 2025	31.3	31.25	31.25	31.3	31.24	1,817
September 15, 2025	31.5	31.44	31.44	31.56	31.44	5,100
September 12, 2025	31.36	31.43	31.43	31.43	31.36	15,100
September 11, 2025	31.24	31.27	31.27	31.33	31.24	1,537

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