CI Morningstar International Value Index ETF - VXM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	49.39	49.75	49.75	49.8	49.3	12,581
January 20, 2026	49.3	49.33	49.33	49.45	49.19	42,713
January 19, 2026	50	50.28	50.28	50.91	49.55	52,800
January 16, 2026	49.81	49.87	49.87	50	49.72	13,800
January 15, 2026	49.78	49.86	49.86	49.94	49.78	17,932
January 14, 2026	49.72	49.87	49.87	49.87	49.61	14,000
January 13, 2026	49.46	49.54	49.54	49.56	49.37	9,500
January 12, 2026	49.47	49.68	49.68	49.68	49.38	15,445
January 09, 2026	49.21	49.45	49.45	49.46	49.21	5,700
January 08, 2026	48.7	49.08	49.08	49.08	48.7	8,100
January 07, 2026	48.76	48.82	48.82	48.92	48.64	11,392
January 06, 2026	48.7	48.62	48.62	48.75	48.61	11,125
January 05, 2026	48.57	48.62	48.62	48.62	48.33	11,504
January 02, 2026	48.29	48.72	48.72	48.72	48.28	12,600
December 31, 2025	47.98	48.03	48.03	48.06	47.89	11,249
December 30, 2025	48.13	48.14	48.14	48.15	48.05	3,734
December 29, 2025	47.7	47.96	47.96	47.96	47.69	16,200
December 23, 2025	47.81	47.78	47.78	47.87	47.72	10,107
December 22, 2025	47.74	47.85	47.73	47.85	47.66	9,336
December 19, 2025	47.85	47.88	47.88	47.98	47.85	3,635
December 18, 2025	47.37	47.39	47.39	47.46	47.34	15,309
December 17, 2025	47.26	47.17	47.17	47.31	47.11	4,105
December 16, 2025	47.16	47.12	47.12	47.16	47.08	3,240
December 15, 2025	47.39	47.37	47.37	47.5	47.31	5,507
December 12, 2025	47.13	46.96	46.96	47.14	46.89	6,270
December 11, 2025	46.76	46.95	46.95	46.97	46.76	3,116
December 10, 2025	46.69	47	47	47	46.66	5,402
December 09, 2025	46.65	46.65	46.65	46.73	46.6	4,600
December 08, 2025	46.44	46.46	46.46	46.46	46.37	1,400
December 05, 2025	46.4	46.5	46.5	46.51	46.4	6,004
December 04, 2025	46.48	46.45	46.45	46.56	46.45	26,728
December 03, 2025	46.36	46.47	46.47	46.47	46.3	5,400
December 02, 2025	46.48	46.53	46.53	46.53	46.32	4,500
December 01, 2025	46.54	46.72	46.72	46.8	46.47	6,300
November 28, 2025	46.71	46.97	46.97	47.22	46.68	8,200
November 27, 2025	46.51	47.13	47.13	47.13	46.51	14,939
November 26, 2025	46.34	46.57	46.57	46.6	46.34	12,400
November 25, 2025	45.86	46.11	46.11	46.11	45.84	12,707
November 24, 2025	45.48	45.66	45.66	45.66	45.48	18,130
November 21, 2025	45.36	45.63	45.63	45.69	45.29	7,000
November 20, 2025	45.48	44.95	44.95	45.55	44.95	11,043
November 19, 2025	45.07	45.2	45.2	45.25	45.07	14,961
November 18, 2025	44.91	45.13	45.13	45.15	44.8	7,309
November 17, 2025	45.59	45.48	45.48	45.87	45.42	1,800
November 14, 2025	45.46	45.69	45.69	45.77	45.46	2,332
November 13, 2025	45.95	45.7	45.7	46	45.68	13,700
November 12, 2025	45.86	45.91	45.91	45.96	45.84	4,700
November 11, 2025	45.37	45.53	45.53	45.56	45.37	4,710
November 10, 2025	45.08	45.27	45.27	45.27	45.02	1,500
November 07, 2025	44.76	45.06	45.06	45.06	44.6	4,800
November 06, 2025	44.88	44.97	44.97	44.97	44.78	2,900
November 05, 2025	44.79	44.93	44.93	45.36	44.79	11,700
November 04, 2025	44.58	44.58	44.58	44.66	44.51	4,400
November 03, 2025	44.82	44.83	44.83	44.83	44.73	2,104
October 31, 2025	44.76	44.73	44.73	44.85	44.72	4,400
October 30, 2025	44.88	44.97	44.97	45.45	44.87	9,718
October 29, 2025	44.74	44.7	44.7	44.81	44.7	1,700
October 28, 2025	44.85	44.99	44.99	45.01	44.83	8,269
October 27, 2025	45.17	45.26	45.26	45.26	45.14	2,029
October 24, 2025	44.84	44.93	44.93	44.94	44.83	4,238

CI Morningstar International Value Index ETF (VXM.TO) TSX