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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	29.6	29.77	29.77	29.83	29.6	1,225
August 14, 2025	29.62	29.68	29.68	29.72	29.62	1,500
August 13, 2025	29.51	29.6	29.6	29.62	29.51	2,016
August 12, 2025	29.2	29.38	29.38	29.42	29.2	1,238
August 11, 2025	29.14	29.14	29.14	29.14	29.14	300
August 08, 2025	29.23	29.17	29.17	29.25	29.17	800
August 07, 2025	29.03	29.07	29.07	29.07	29.03	201
August 06, 2025	29.09	29.08	29.08	29.15	29.06	1,600
August 05, 2025	29.22	29.08	29.08	29.22	29.08	2,649
August 01, 2025	29.01	28.84	28.84	29.01	28.75	800
July 31, 2025	29.2	29.02	29.02	29.2	29	3,006
July 30, 2025	29.28	29.28	29.28	29.4	29.28	1,800
July 29, 2025	29.31	29.31	29.31	29.31	29.31	307
July 28, 2025	30.17	29.39	29.39	30.17	29.32	2,318
July 25, 2025	29.45	29.52	29.52	29.52	29.43	2,145
July 24, 2025	29.45	29.49	29.49	29.6	29.45	3,600
July 23, 2025	29.52	29.53	29.53	29.53	29.52	1,000
July 22, 2025	29.35	29.31	29.31	29.35	29.31	2,201
July 21, 2025	29.11	29.07	29.07	29.11	29.07	2,033
July 18, 2025	29.04	28.95	28.95	29.04	28.95	3,101
July 17, 2025	28.9	28.94	28.94	28.94	28.9	1,137
July 16, 2025	28.93	28.93	28.93	28.93	28.93	0
July 15, 2025	29.05	28.93	28.93	29.05	28.93	7,338
July 14, 2025	28.99	29.05	29.05	29.05	28.97	4,218
July 11, 2025	28.83	29	29	29	28.83	1,410
July 10, 2025	28.84	28.93	28.93	28.96	28.84	8,014
July 09, 2025	28.87	28.82	28.82	28.88	28.82	6,200
July 08, 2025	28.73	28.78	28.78	28.81	28.73	13,643
July 07, 2025	28.68	28.69	28.69	28.69	28.68	2,300
July 04, 2025	28.73	28.73	28.73	28.73	28.73	238
July 03, 2025	28.52	28.52	28.52	28.52	28.52	200
July 02, 2025	28.5	28.59	28.59	28.6	28.45	1,800
June 30, 2025	28.17	28.44	28.44	28.44	28.17	630
June 27, 2025	28.1	28.16	28.16	28.16	28.1	404
June 26, 2025	28.16	28.18	28.18	28.21	28.12	8,000
June 25, 2025	28.16	28.17	28.17	28.19	28.14	1,300
June 24, 2025	28.24	28.26	28.26	28.32	28.24	1,736
June 23, 2025	28.66	28.66	28.66	28.66	28.66	1,400
June 20, 2025	28.69	28.48	28.48	28.69	28.48	400
June 19, 2025	28.48	28.5	28.5	28.5	28.46	1,500
June 18, 2025	28.41	28.49	28.49	28.57	28.41	1,000
June 17, 2025	28.47	28.48	28.48	28.48	28.47	300
June 16, 2025	28.5	28.5	28.5	28.5	28.47	5,900
June 13, 2025	28.51	28.42	28.42	28.51	28.4	10,600
June 12, 2025	28.31	28.45	28.45	28.45	28.31	2,135
June 11, 2025	28.31	28.31	28.31	28.31	28.31	104
June 10, 2025	28.13	28.08	28.08	28.13	28.05	5,418
June 09, 2025	27.99	27.98	27.98	28.04	27.98	7,207
June 06, 2025	27.81	27.84	27.84	27.84	27.81	1,200
June 05, 2025	27.7	27.7	27.7	27.77	27.7	4,203
June 04, 2025	27.84	27.67	27.67	27.84	27.67	4,000
June 03, 2025	27.69	27.76	27.76	27.76	27.69	8,000
June 02, 2025	27.45	27.45	27.45	27.45	27.39	7,830
May 30, 2025	27.33	27.3	27.3	27.33	27.3	705
May 29, 2025	27.22	27.29	27.29	27.35	27.22	5,910
May 28, 2025	27.25	27.21	27.21	27.25	27.15	5,300
May 27, 2025	27.24	27.27	27.27	27.31	27.24	6,600
May 26, 2025	27	27.09	27.09	27.09	27	1,936
May 23, 2025	26.73	26.8	26.8	26.8	26.73	8,615
May 22, 2025	26.73	26.75	26.75	26.77	26.73	4,100

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