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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	44.75	44.81	44.81	44.83	44.75	5,001
October 22, 2025	44.25	44.38	44.38	44.38	44.25	5,701
October 21, 2025	44.19	44.12	44.12	44.19	44.11	3,300
October 20, 2025	44.16	44.29	44.29	44.29	44.16	4,100
October 17, 2025	43.96	44.14	44.14	44.14	43.94	10,635
October 16, 2025	44.1	44.03	44.03	44.26	44.01	11,916
October 15, 2025	44.13	44.02	44.02	44.25	43.91	9,700
October 14, 2025	43.71	43.9	43.9	44.16	43.71	12,082
October 10, 2025	44.07	43.39	43.39	44.08	43.38	13,832
October 09, 2025	44.74	44.61	44.61	44.77	44.54	9,800
October 08, 2025	44.42	44.41	44.41	44.42	44.38	1,154
October 07, 2025	44.35	44.34	44.34	44.37	44.31	10,100
October 06, 2025	44.4	44.46	44.46	44.5	44.39	10,542
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

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