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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	40.41	40.41	40.41	40.41	40.41	0
July 08, 2025	40.2	40.38	40.38	40.43	40.2	2,300
July 07, 2025	40.19	40.06	40.06	40.19	40.06	14,600
July 04, 2025	40.17	40.38	40.38	40.43	40.17	2,800
July 03, 2025	40.29	40.41	40.41	40.41	40.29	345
July 02, 2025	39.9	39.85	39.85	39.94	39.85	2,100
June 30, 2025	39.75	39.76	39.76	39.76	39.75	7,617
June 27, 2025	39.7	39.78	39.78	39.81	39.7	4,200
June 26, 2025	39.15	39.33	39.33	39.33	39.15	2,400
June 25, 2025	38.97	38.89	38.89	38.97	38.87	2,215
June 24, 2025	38.94	38.98	38.98	38.99	38.94	801
June 23, 2025	39.26	39.14	38.68	39.26	39.12	2,000
June 20, 2025	39.4	39.4	38.93	39.4	39.4	2,700
June 19, 2025	39.55	39.39	38.92	39.55	39.37	7,700
June 18, 2025	39.49	39.5	39.03	39.52	39.49	1,500
June 17, 2025	39.34	39.27	38.81	39.37	39.22	2,800
June 16, 2025	39.67	39.53	39.06	39.67	39.51	7,200
June 13, 2025	39.27	39.18	38.72	39.27	39.17	600
June 12, 2025	39.5	39.5	39.03	39.5	39.5	600
June 11, 2025	39.64	39.5	39.03	39.64	39.5	1,600
June 10, 2025	39.54	39.51	39.04	39.54	39.45	7,844
June 09, 2025	39.49	39.42	38.95	39.5	39.42	3,200
June 06, 2025	39.59	39.57	39.1	39.59	39.57	2,000
June 05, 2025	39.2	39.29	38.82	39.3	39.2	2,600
June 04, 2025	39.41	39.38	39.38	39.42	39.34	6,435
June 03, 2025	39.35	39.45	39.45	39.45	39.35	3,500
June 02, 2025	39.32	39.5	39.5	39.5	39.22	3,000
May 30, 2025	39.14	39.24	39.24	39.24	39.08	1,600
May 29, 2025	39.15	39.1	39.1	39.15	39.1	900

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