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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	44.13	44.26	44.26	44.26	44.13	3,600
October 02, 2025	43.93	43.93	43.93	43.93	43.81	3,157
October 01, 2025	43.95	43.96	43.93	43.97	43.85	8,145
September 30, 2025	43.96	44.18	44.18	44.18	43.89	3,520
September 29, 2025	44.24	44.24	44.24	44.27	44.18	4,600
September 26, 2025	44.24	44.34	44.34	44.34	44.2	3,200
September 25, 2025	43.76	43.95	43.95	43.95	43.75	66,047
September 24, 2025	44.04	44.09	44.09	44.14	44.04	8,843
September 23, 2025	44.05	43.99	43.99	44.16	43.94	17,546
September 22, 2025	44	44.16	43.91	44.16	43.94	6,100
September 19, 2025	44.03	44.1	43.85	44.1	44	4,700
September 18, 2025	43.96	44.06	43.81	44.08	43.96	3,302
September 17, 2025	43.97	44.02	43.77	44.06	43.97	1,900
September 16, 2025	44.21	44.3	44.05	44.3	44.09	4,535
September 15, 2025	44.42	44.53	44.28	44.54	44.37	6,700
September 12, 2025	44.31	44.45	44.45	44.45	44.25	15,932
September 11, 2025	44.27	44.42	44.42	44.42	44.27	3,733
September 10, 2025	44.11	44	44	44.11	44	5,100
September 09, 2025	43.86	44.09	44.09	44.09	43.86	5,922
September 08, 2025	44.03	44.14	44.14	44.14	43.97	4,000
September 05, 2025	43.78	43.65	43.65	43.78	43.52	736
September 04, 2025	43.37	43.61	43.61	43.61	43.37	1,400
September 03, 2025	43.24	43.37	43.37	43.37	43.23	1,900
September 02, 2025	43.06	43.28	43.28	43.28	43.06	1,300
August 29, 2025	43.38	43.31	43.31	43.38	43.31	1,008
August 28, 2025	43.56	43.54	43.54	43.57	43.53	505
August 27, 2025	43.53	43.55	43.55	43.55	43.49	8,200
August 26, 2025	43.61	43.7	43.7	43.7	43.61	2,500
August 25, 2025	43.94	43.88	43.88	43.97	43.85	2,119
August 22, 2025	44.05	44.08	44.08	44.08	44.05	526
August 21, 2025	43.79	43.85	43.85	43.87	43.79	3,900
August 20, 2025	43.6	43.58	43.58	43.6	43.5	16,800
August 19, 2025	43.59	43.5	43.5	43.59	43.48	2,100
August 18, 2025	43.16	43.24	43.24	43.24	43.12	3,541
August 15, 2025	43.2	43.23	43.23	43.23	43.15	2,533
August 14, 2025	42.83	43.01	43.01	43.01	42.83	1,400
August 13, 2025	42.97	43.15	43.15	43.15	42.86	6,600
August 12, 2025	42.8	42.93	42.93	42.93	42.8	1,227
August 11, 2025	42.58	42.63	42.63	42.63	42.56	3,132
August 08, 2025	42.59	42.64	42.64	42.64	42.59	502
August 07, 2025	42.32	42.34	42.34	42.38	42.32	2,900
August 06, 2025	42.06	42.09	42.09	42.09	42.06	1,200
August 05, 2025	41.82	41.7	41.7	41.82	41.7	2,600
August 01, 2025	41.09	41.2	41.2	41.22	41.09	1,100
July 31, 2025	41.62	41.58	41.58	41.76	41.58	3,201
July 30, 2025	41.63	41.7	41.7	41.71	41.63	2,065
July 29, 2025	41.52	41.61	41.61	41.64	41.52	4,610
July 28, 2025	41.52	41.47	41.47	41.52	41.43	915
July 25, 2025	41.58	41.66	41.66	41.66	41.58	800
July 24, 2025	41.7	41.77	41.77	41.78	41.67	5,100
July 23, 2025	41.5	41.8	41.8	41.8	41.49	4,115
July 22, 2025	40.95	41	41	41.02	40.94	2,500
July 21, 2025	40.86	40.96	40.96	41.01	40.86	2,519
July 18, 2025	40.92	40.95	40.95	40.96	40.92	1,100
July 17, 2025	40.79	40.98	40.98	41.24	40.75	14,108
July 16, 2025	40.68	40.74	40.74	40.74	40.45	3,000
July 15, 2025	40.78	40.67	40.67	40.78	40.64	1,200
July 14, 2025	40.68	40.74	40.74	40.74	40.68	2,347
July 11, 2025	40.54	40.6	40.6	40.6	40.54	1,148
July 10, 2025	40.61	40.66	40.66	40.66	40.61	1,525

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