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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.4	53.99	53.99	53.99	53.36	38,677
February 19, 2026	53.31	53.38	53.38	53.44	53.25	99,832
February 18, 2026	53.2	53.02	53.02	53.42	52.66	53,831
February 17, 2026	52.48	52.77	52.77	52.81	52.45	16,300
February 13, 2026	52.43	52.39	52.39	52.46	52	23,000
February 12, 2026	52.95	52.68	52.68	52.95	52.51	47,000
February 11, 2026	52.7	52.75	52.75	53.12	52.45	37,100
February 10, 2026	52.6	52.62	52.62	53.05	52.5	31,010
February 09, 2026	52.04	52.34	52.34	52.45	52.03	15,500
February 06, 2026	51.79	52.28	52.28	52.28	51.79	23,038
February 05, 2026	51.09	51.22	51.22	51.26	51.04	22,700
February 04, 2026	51.62	51.48	51.48	51.69	51.4	38,917
February 03, 2026	50.55	50.66	50.66	50.75	50.49	25,500
February 02, 2026	50.03	50.65	50.65	50.67	50.03	17,535
January 30, 2026	50.2	50.16	50.16	50.3	50.05	26,016
January 29, 2026	50.24	50.26	50.26	50.39	49.73	28,547
January 28, 2026	49.72	49.89	49.89	49.95	49.6	21,500
January 27, 2026	49.82	50.11	50.11	50.11	49.82	8,333
January 26, 2026	49.88	49.78	49.78	49.88	49.77	9,904
January 23, 2026	49.95	49.83	49.83	49.95	49.81	11,538
January 22, 2026	50.2	50.25	50.25	50.29	50.14	25,309
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 24, 2025	47.75	47.84	47.84	47.87	47.75	6,539
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

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