Dark

FXM
CI MORNINGSTAR CANADA VALUE INDEX ETF
stock TSE

Inactive

Aug 2, 2024

22.42CAD-2.522%(-0.58)865

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.4100	22.4200	22.4100	22.4200	-2.522%	865	0.000%
2024-08-01	23.2300	23.2300	23.0000	23.0000	-1.033%	600	-2.522%
2024-07-31	23.2400	23.2400	23.2400	23.2400	+1.396%	210	-3.528%
2024-07-30	22.9000	22.9700	22.9000	22.9200	+0.438%	2,477	-2.182%
2024-07-29	22.9600	22.9600	22.8100	22.8200	-0.044%	1,850	-1.753%
2024-07-26	22.8300	22.8300	22.8300	22.8300	+0.884%	133	-1.796%
2024-07-25	22.6500	22.6800	22.6300	22.6300	-0.176%	3,300	-0.928%
2024-07-24	22.6100	22.6900	22.6100	22.6700	-0.352%	648	-1.103%
2024-07-23	22.6500	22.7500	22.6500	22.7500	+0.753%	1,400	-1.451%
2024-07-19	22.6000	22.6100	22.5800	22.5800	-0.088%	837	-0.709%
2024-07-18	22.7200	22.7200	22.6000	22.6000	-1.739%	4,201	-0.796%
2024-07-17	22.8500	23.0000	22.8500	23.0000	+0.218%	4,450	-2.522%
2024-07-16	22.7400	22.9500	22.7400	22.9500	+1.190%	324	-2.309%
2024-07-15	22.6200	22.6800	22.6200	22.6800	+0.755%	1,118	-1.146%
2024-07-11	22.5100	22.5100	22.5100	22.5100	+1.305%	1,750	-0.400%
2024-07-10	22.0800	22.2200	22.0800	22.2200	+0.498%	612	+0.900%
2024-07-08	21.9700	22.1100	21.9700	22.1100	-0.674%	350	+1.402%
2024-07-04	22.1000	22.2600	22.1000	22.2600	+0.497%	301	+0.719%
2024-07-03	22.1500	22.1500	22.1500	22.1500	+1.003%	823	+1.219%
2024-07-02	21.9300	21.9300	21.9300	21.9300	-0.318%	295	+2.234%
2024-06-28	22.0700	22.0700	21.9600	22.0000	+0.045%	10,410	+1.909%
2024-06-27	21.9100	22.0000	21.9100	21.9900	+1.103%	3,303	+1.955%
2024-06-26	21.6900	21.7500	21.6900	21.7500	+0.092%	878	+3.080%
2024-06-25	21.7100	21.7300	21.6700	21.7300	-0.046%	15,518	+3.175%
2024-06-24	21.5000	21.7400	21.5000	21.7400	+0.323%	2,713	+3.128%
2024-06-21	21.6500	21.6900	21.6500	21.6700	+0.092%	11,180	+3.461%
2024-06-20	21.8200	21.8400	21.6500	21.6500	-0.322%	1,653	+3.557%
2024-06-19	21.7600	21.7600	21.7200	21.7200	-0.413%	487	+3.223%
2024-06-18	21.7800	21.8100	21.7800	21.8100	+0.322%	3,200	+2.797%
2024-06-17	21.6300	21.7700	21.6300	21.7400	+0.369%	1,655	+3.128%
2024-06-14	21.6300	21.6600	21.6300	21.6600	-0.824%	3,846	+3.509%
2024-06-13	21.8600	21.8600	21.8400	21.8400	-1.042%	1,319	+2.656%
2024-06-12	22.2100	22.2100	22.0700	22.0700	-0.045%	6,000	+1.586%
2024-06-11	22.0800	22.0800	22.0300	22.0800	-0.585%	3,499	+1.540%
2024-06-10	22.1800	22.2100	22.1600	22.2100	+0.316%	5,535	+0.946%
2024-06-07	22.1800	22.1800	22.1300	22.1400	-1.028%	601	+1.265%
2024-06-06	22.4100	22.4100	22.3100	22.3700	+0.089%	1,492	+0.224%
2024-06-05	22.3100	22.3600	22.3100	22.3500	+1.407%	700	+0.313%
2024-06-04	22.1300	22.1300	22.0400	22.0400	-1.033%	500	+1.724%
2024-06-03	22.4200	22.4200	22.2200	22.2700	-0.403%	5,291	+0.674%
2024-05-31	22.3200	22.3900	22.2200	22.3600	+0.224%	7,208	+0.268%
2024-05-30	22.3000	22.3100	22.3000	22.3100	+0.315%	1,140	+0.493%
2024-05-29	22.3500	22.3500	22.2400	22.2400	-1.506%	5,101	+0.809%
2024-05-28	22.7300	22.7300	22.5600	22.5800	-0.616%	2,201	-0.709%
2024-05-27	22.6700	22.7400	22.6700	22.7200	+0.442%	678	-1.320%
2024-05-24	22.6200	22.6800	22.6200	22.6200	+0.757%	2,242	-0.884%
2024-05-23	22.5000	22.5000	22.4500	22.4500	-0.752%	600	-0.134%
2024-05-21	22.6300	22.6300	22.6200	22.6200	+0.088%	500	-0.884%
2024-05-17	22.5800	22.6000	22.5800	22.6000	+0.089%	930	-0.796%
2024-05-16	22.5800	22.5800	22.5800	22.5800	+0.133%	100	-0.709%
2024-05-15	22.4900	22.5500	22.4900	22.5500	+0.940%	5,302	-0.576%
2024-05-14	22.4100	22.4100	22.3300	22.3400	+0.224%	1,175	+0.358%
2024-05-13	22.3100	22.3100	22.2800	22.2900	-0.134%	1,700	+0.583%
2024-05-10	22.3400	22.3400	22.3200	22.3200	0.000%	700	+0.448%
2024-05-09	22.2000	22.3200	22.2000	22.3200	+0.904%	276	+0.448%
2024-05-08	22.0900	22.1200	22.0300	22.1200	+0.683%	1,452	+1.356%
2024-05-07	21.9100	22.0000	21.9100	21.9700	+0.549%	874	+2.048%
2024-05-06	21.8400	21.8500	21.8100	21.8500	+1.064%	2,976	+2.609%
2024-05-02	21.6200	21.6200	21.6200	21.6200	+0.371%	100	+3.700%
2024-05-01	21.3800	21.6700	21.3800	21.5400	+0.186%	3,723	+4.085%
2024-04-30	21.5400	21.5400	21.5000	21.5000	-0.830%	2,100	+4.279%
2024-04-29	21.6600	21.7100	21.6600	21.6800	+0.463%	2,692	+3.413%
2024-04-26	21.5600	21.6400	21.5600	21.5800	+0.888%	1,030	+3.892%
2024-04-24	21.4200	21.4200	21.3600	21.3900	-0.047%	3,701	+4.815%
2024-04-23	21.4600	21.4600	21.4000	21.4000	+0.517%	473	+4.766%
2024-04-22	21.2400	21.3200	21.2400	21.2900	+0.283%	12,900	+5.308%
2024-04-19	21.1400	21.2700	21.1400	21.2300	+0.236%	9,889	+5.605%
2024-04-18	21.2000	21.2600	21.0900	21.1800	-0.282%	1,974	+5.855%
2024-04-16	21.1900	21.2400	21.1900	21.2400	0.000%	801	+5.556%
2024-04-15	21.3200	21.3200	21.2400	21.2400	-0.235%	400	+5.556%
2024-04-12	21.5400	21.5400	21.2900	21.2900	-1.206%	1,354	+5.308%
2024-04-11	21.4400	21.5500	21.4400	21.5500	-0.462%	408	+4.037%
2024-04-10	21.6200	21.7200	21.6200	21.6500	-0.414%	3,947	+3.557%
2024-04-08	21.7400	21.7500	21.7100	21.7400	+0.092%	2,900	+3.128%
2024-04-05	21.6800	21.7500	21.6800	21.7200	+0.046%	3,400	+3.223%
2024-04-04	21.7000	21.7100	21.7000	21.7100	+0.370%	3,221	+3.270%
2024-04-03	21.5700	21.6600	21.5700	21.6300	+0.698%	2,621	+3.652%
2024-04-02	21.5500	21.5500	21.4800	21.4800	-0.509%	1,200	+4.376%
2024-04-01	21.5800	21.6300	21.5400	21.5900	-0.139%	2,230	+3.844%
2024-03-28	21.4500	21.6500	21.4500	21.6200	+0.699%	11,903	+3.700%
2024-03-27	21.3300	21.4700	21.3300	21.4700	+0.893%	2,538	+4.425%
2024-03-26	21.3000	21.3000	21.2800	21.2800	-0.188%	400	+5.357%
2024-03-25	21.3400	21.3400	21.3000	21.3200	-0.047%	2,177	+5.159%
2024-03-22	21.4300	21.4300	21.3300	21.3300	-0.791%	1,851	+5.110%
2024-03-21	21.4800	21.5000	21.4800	21.5000	+0.327%	1,503	+4.279%
2024-03-20	21.2600	21.4300	21.2600	21.4300	+0.658%	18,500	+4.620%
2024-03-19	21.2500	21.3500	21.2500	21.2900	-0.047%	4,550	+5.308%
2024-03-18	21.3100	21.3100	21.3000	21.3000	0.000%	2,500	+5.258%
2024-03-15	21.2100	21.3000	21.2100	21.3000	+0.996%	3,507	+5.258%
2024-03-14	21.2400	21.2400	21.0900	21.0900	-0.706%	1,600	+6.306%
2024-03-13	21.0400	21.2400	21.0400	21.2400	+1.288%	5,119	+5.556%
2024-03-12	21.0200	21.0200	20.9600	20.9700	-0.143%	800	+6.915%
2024-03-11	20.9000	21.0000	20.8700	21.0000	-0.190%	2,530	+6.762%
2024-03-08	21.0400	21.0400	21.0400	21.0400	-0.426%	184	+6.559%
2024-03-07	21.0700	21.1300	21.0700	21.1300	+0.476%	4,221	+6.105%
2024-03-06	21.0300	21.0800	20.9700	21.0300	+0.574%	5,452	+6.610%
2024-03-05	20.9600	20.9700	20.9100	20.9100	-0.334%	400	+7.221%
2024-03-04	20.9500	21.0300	20.9500	20.9800	+0.479%	4,188	+6.864%
2024-03-01	20.8500	20.9200	20.8200	20.8800	+0.627%	1,215	+7.375%
2024-02-29	20.7500	20.7800	20.7200	20.7500	+0.387%	2,528	+8.048%
2024-02-28	20.6700	20.7100	20.6600	20.6700	-0.386%	2,595	+8.466%
2024-02-27	20.8000	20.8200	20.7400	20.7500	+0.436%	2,241	+8.048%
2024-02-26	20.7300	20.7300	20.6200	20.6600	-0.241%	5,062	+8.519%
2024-02-23	20.7100	20.7100	20.7100	20.7100	-0.289%	903	+8.257%
2024-02-22	20.6500	20.7800	20.6500	20.7700	+1.565%	4,260	+7.944%
2024-02-21	20.4500	20.4500	20.4500	20.4500	-0.098%	669	+9.633%
2024-02-20	20.4300	20.4800	20.4300	20.4700	-0.389%	2,547	+9.526%
2024-02-16	20.5700	20.5800	20.5500	20.5500	-0.291%	1,090	+9.100%
2024-02-15	20.5400	20.6100	20.5400	20.6100	+2.131%	3,160	+8.782%
2024-02-14	20.0900	20.1800	20.0900	20.1800	+1.611%	1,300	+11.100%
2024-02-13	20.1700	20.1700	19.8500	19.8600	-2.790%	2,586	+12.890%
2024-02-12	20.2400	20.4300	20.2400	20.4300	+1.189%	5,778	+9.741%
2024-02-09	20.1300	20.2400	20.1200	20.1900	+0.149%	3,983	+11.045%
2024-02-08	20.2500	20.2500	20.1300	20.1600	-1.031%	3,300	+11.210%
2024-02-07	20.5000	20.5000	20.3500	20.3700	-0.634%	4,428	+10.064%
2024-02-06	20.5000	20.5000	20.5000	20.5000	+0.589%	910	+9.366%
2024-02-05	20.3800	20.4000	20.2900	20.3800	-0.537%	8,997	+10.010%
2024-02-02	20.4600	20.5200	20.4500	20.4900	-0.582%	1,690	+9.419%
2024-02-01	20.6400	20.6700	20.6000	20.6100	+0.488%	1,298	+8.782%
2024-01-31	20.7000	20.7000	20.4900	20.5100	-0.918%	4,041	+9.313%
2024-01-30	20.6300	20.7000	20.5900	20.7000	+0.242%	2,650	+8.309%
2024-01-29	20.5400	20.6600	20.5400	20.6500	+0.194%	2,925	+8.571%
2024-01-26	20.5800	20.6200	20.5800	20.6100	+0.439%	1,000	+8.782%
2024-01-25	20.5000	20.5200	20.4600	20.5200	+0.490%	1,309	+9.259%
2024-01-24	20.5300	20.5300	20.3900	20.4200	0.000%	3,173	+9.794%
2024-01-23	20.4500	20.4500	20.3800	20.4200	+0.098%	2,925	+9.794%
2024-01-22	20.4100	20.4100	20.3400	20.4000	+0.394%	5,025	+9.902%
2024-01-19	20.1600	20.3200	20.1600	20.3200	+0.694%	628	+10.335%
2024-01-18	20.1700	20.1800	20.1000	20.1800	+0.398%	2,600	+11.100%
2024-01-17	20.0400	20.1000	20.0000	20.1000	-1.374%	1,500	+11.542%
2024-01-16	20.4400	20.4400	20.3200	20.3800	-1.020%	2,053	+10.010%
2024-01-15	20.4600	20.5900	20.4600	20.5900	+0.488%	5,446	+8.888%
2024-01-12	20.6500	20.6500	20.4700	20.4900	-0.292%	965	+9.419%
2024-01-11	20.4200	20.5500	20.4200	20.5500	-0.243%	2,750	+9.100%
2024-01-10	20.6000	20.6000	20.5900	20.6000	-0.145%	1,869	+8.835%
2024-01-09	20.6900	20.6900	20.6000	20.6300	-0.434%	3,885	+8.677%
2024-01-08	20.5200	20.7300	20.5200	20.7200	+0.485%	1,206	+8.205%
2024-01-05	20.5600	20.6200	20.5300	20.6200	+0.146%	2,111	+8.729%
2024-01-04	20.6100	20.6100	20.5700	20.5900	+0.146%	800	+8.888%
2024-01-03	20.4300	20.5800	20.4300	20.5600	-0.388%	4,601	+9.047%
2024-01-02	20.6700	20.6700	20.6400	20.6400	+0.880%	674	+8.624%
2023-12-29	20.5100	20.5100	20.4600	20.4600	-0.341%	700	+9.580%
2023-12-28	20.5700	20.5700	20.5300	20.5300	-0.146%	1,325	+9.206%
2023-12-27	20.1100	20.6000	20.1100	20.5600	+0.440%	6,085	+9.047%
2023-12-22	20.4800	20.5500	20.4700	20.4700	+0.689%	8,845	+9.526%
2023-12-21	20.2600	20.3500	20.2600	20.3300	+0.594%	3,000	+10.280%
2023-12-20	20.4600	20.4600	20.2100	20.2100	-1.702%	1,200	+10.935%
2023-12-19	20.3100	20.5600	20.3100	20.5600	+1.281%	784	+9.047%
2023-12-18	20.3300	20.3300	20.2800	20.3000	+0.148%	2,000	+10.443%
2023-12-15	20.4600	20.4600	20.2700	20.2700	-1.745%	822	+10.607%
2023-12-14	20.6400	20.7300	20.6300	20.6300	+1.127%	21,885	+8.677%
2023-12-13	20.1000	20.4000	20.1000	20.4000	+1.442%	1,815	+9.902%
2023-12-12	20.2200	20.2200	20.1000	20.1100	-1.470%	3,958	+11.487%
2023-12-08	20.4100	20.4100	20.4100	20.4100	-0.147%	200	+9.848%
2023-12-07	20.4700	20.4700	20.4400	20.4400	+0.492%	660	+9.687%
2023-12-06	20.4900	20.4900	20.3400	20.3400	-0.098%	8,570	+10.226%
2023-12-05	20.4300	20.5100	20.3600	20.3600	-0.731%	7,302	+10.118%
2023-12-04	20.5100	20.5100	20.5100	20.5100	-0.292%	120	+9.313%
2023-12-01	20.4000	20.5700	20.4000	20.5700	+0.982%	9,850	+8.994%
2023-11-30	20.4000	20.4000	20.3700	20.3700	-0.147%	1,100	+10.064%
2023-11-29	20.4200	20.4200	20.3700	20.4000	-0.147%	440	+9.902%
2023-11-28	20.5200	20.5200	20.4200	20.4300	0.000%	930	+9.741%
2023-11-27	20.4800	20.4900	20.4300	20.4300	-0.487%	4,011	+9.741%
2023-11-24	20.5300	20.5900	20.5300	20.5300	-0.194%	9,214	+9.206%
2023-11-23	20.5700	20.6100	20.5600	20.5700	-0.049%	3,605	+8.994%
2023-11-22	20.6300	20.6300	20.5800	20.5800	+0.244%	2,100	+8.941%
2023-11-21	20.5700	20.5700	20.5300	20.5300	-1.346%	5,100	+9.206%
2023-11-20	20.8100	20.8100	20.8100	20.8100	+0.531%	100	+7.737%
2023-11-17	20.6800	20.7600	20.6800	20.7000	+0.097%	7,543	+8.309%
2023-11-15	20.7000	20.7200	20.6800	20.6800	-0.097%	1,453	+8.414%
2023-11-14	20.7100	20.7100	20.7000	20.7000	+1.870%	2,108	+8.309%
2023-11-13	20.3600	20.3600	20.3200	20.3200	-0.196%	657	+10.335%
2023-11-10	20.3600	20.3600	20.3600	20.3600	-0.245%	100	+10.118%
2023-11-09	20.3900	20.4300	20.3900	20.4100	+1.190%	8,872	+9.848%
2023-11-08	20.1700	20.1700	20.1700	20.1700	-0.640%	101	+11.155%
2023-11-07	20.3600	20.3600	20.2900	20.3000	-1.504%	1,400	+10.443%
2023-11-03	20.5000	20.6700	20.5000	20.6100	+1.677%	3,688	+8.782%
2023-11-02	20.2700	20.2700	20.2700	20.2700	+2.013%	203	+10.607%
2023-11-01	19.8400	19.8700	19.7900	19.8700	+1.481%	5,000	+12.833%
2023-10-31	19.6100	19.6100	19.5800	19.5800	+0.205%	400	+14.505%
2023-10-30	19.4700	19.5400	19.4700	19.5400	+1.139%	3,450	+14.739%
2023-10-27	19.3500	19.3500	19.2900	19.3200	-0.566%	1,002	+16.046%
2023-10-26	19.3900	19.4400	19.3900	19.4300	+0.258%	1,410	+15.389%
2023-10-25	19.3100	19.5200	19.3100	19.3800	-0.155%	3,660	+15.686%
2023-10-24	19.4800	19.4800	19.4100	19.4100	-0.103%	2,500	+15.507%
2023-10-23	19.5200	19.5200	19.4200	19.4300	-0.359%	989	+15.389%
2023-10-20	19.7600	19.7600	19.5000	19.5000	-1.465%	2,238	+14.974%
2023-10-19	19.7700	19.8700	19.7700	19.7900	+0.051%	1,500	+13.290%
2023-10-18	19.7800	19.7800	19.7800	19.7800	-1.199%	300	+13.347%
2023-10-17	20.1100	20.1100	20.0200	20.0200	+0.250%	1,200	+11.988%
2023-10-16	19.8600	19.9700	19.8600	19.9700	+0.859%	2,205	+12.268%
2023-10-13	19.9900	19.9900	19.8000	19.8000	-0.050%	2,451	+13.232%
2023-10-12	19.8000	19.8100	19.8000	19.8100	-1.049%	7,600	+13.175%
2023-10-11	19.8900	20.0200	19.8900	20.0200	+0.806%	8,504	+11.988%
2023-10-10	19.8000	19.9100	19.8000	19.8600	+1.742%	3,007	+12.890%
2023-10-06	19.5000	19.5400	19.5000	19.5200	+0.619%	5,300	+14.857%
2023-10-05	19.3300	19.4000	19.3300	19.4000	+0.310%	1,300	+15.567%
2023-10-04	19.3000	19.3600	19.2200	19.3400	+0.104%	19,121	+15.926%
2023-10-03	19.2900	19.3300	19.2900	19.3200	-0.923%	616	+16.046%
2023-10-02	19.7400	19.7400	19.4900	19.5000	-1.565%	2,464	+14.974%
2023-09-29	19.8500	19.8500	19.8100	19.8100	-0.302%	522	+13.175%
2023-09-28	19.7100	19.8700	19.7100	19.8700	-0.251%	845	+12.833%
2023-09-27	19.9200	19.9200	19.9200	19.9200	+0.252%	116	+12.550%
2023-09-26	19.9700	19.9700	19.8700	19.8700	-0.997%	725	+12.833%
2023-09-25	20.0000	20.1300	20.0000	20.0700	+0.050%	1,615	+11.709%
2023-09-22	20.1200	20.1200	20.0600	20.0600	-0.889%	1,480	+11.765%
2023-09-21	20.5100	20.5100	20.2400	20.2400	-1.748%	34,556	+10.771%
2023-09-20	20.6600	20.6600	20.5800	20.6000	-0.145%	1,125	+8.835%
2023-09-19	20.6800	20.6800	20.6000	20.6300	-0.722%	2,235	+8.677%
2023-09-18	20.7700	20.8400	20.7700	20.7800	-0.192%	708	+7.892%
2023-09-15	20.8600	20.8600	20.8200	20.8200	+0.048%	2,100	+7.685%
2023-09-14	20.8300	20.8300	20.8100	20.8100	+0.531%	534	+7.737%
2023-09-13	20.6700	20.7000	20.6700	20.7000	-1.335%	1,500	+8.309%
2023-09-11	20.9500	21.0000	20.9500	20.9800	-0.048%	500	+6.864%
2023-09-06	21.0000	21.0100	20.9500	20.9900	-0.285%	2,177	+6.813%
2023-09-05	20.9900	21.0500	20.9800	21.0500	-0.142%	3,413	+6.508%
2023-09-01	21.0500	21.1400	21.0500	21.0800	+1.103%	14,332	+6.357%
2023-08-31	21.0100	21.0100	20.8500	20.8500	-0.382%	5,660	+7.530%
2023-08-29	20.9300	20.9300	20.9300	20.9300	+1.948%	358	+7.119%
2023-08-28	20.5300	20.5300	20.5300	20.5300	+0.098%	525	+9.206%
2023-08-25	20.4700	20.5100	20.4400	20.5100	+0.687%	2,183	+9.313%
2023-08-24	20.4100	20.4100	20.3700	20.3700	-0.049%	515	+10.064%
2023-08-23	20.2700	20.4100	20.2700	20.3800	+0.741%	1,428	+10.010%
2023-08-22	20.2800	20.2800	20.2300	20.2300	-0.049%	1,900	+10.826%
2023-08-21	20.3500	20.3500	20.2400	20.2400	-0.394%	1,700	+10.771%
2023-08-18	20.3200	20.3200	20.3200	20.3200	-0.147%	426	+10.335%
2023-08-17	20.4400	20.4400	20.3500	20.3500	-0.440%	600	+10.172%
2023-08-16	20.4400	20.5500	20.4200	20.4400	-0.341%	5,832	+9.687%
2023-08-15	20.6800	20.6800	20.5100	20.5100	-1.489%	435	+9.313%
2023-08-14	20.8400	20.8400	20.8000	20.8200	-0.192%	3,882	+7.685%
2023-08-11	20.9400	20.9400	20.8600	20.8600	-0.096%	4,634	+7.478%
2023-08-10	20.9700	20.9900	20.8200	20.8800	-0.760%	2,900	+7.375%
2023-08-09	21.0000	21.0400	21.0000	21.0400	0.000%	300	+6.559%
2023-08-08	21.0400	21.0400	21.0400	21.0400	-0.708%	238	+6.559%
2023-08-04	21.1900	21.2200	21.1900	21.1900	+0.761%	1,046	+5.805%
2023-08-03	21.0200	21.0900	21.0100	21.0300	-0.237%	1,356	+6.610%
2023-08-02	21.1600	21.1600	21.0400	21.0800	-1.126%	2,550	+6.357%
2023-08-01	21.3200	21.3200	21.3200	21.3200	-0.281%	150	+5.159%
2023-07-31	21.2900	21.4400	21.2900	21.3800	+0.517%	3,850	+4.864%
2023-07-28	21.2400	21.2700	21.2300	21.2700	+1.045%	1,835	+5.407%
2023-07-27	21.1800	21.2000	21.0400	21.0500	-0.895%	4,942	+6.508%
2023-07-26	21.1600	21.2400	21.1600	21.2400	+0.189%	840	+5.556%
2023-07-25	21.1300	21.2300	21.1300	21.2000	+0.284%	5,657	+5.755%
2023-07-24	21.1800	21.1800	21.1300	21.1400	+0.047%	1,500	+6.055%
2023-07-21	21.0100	21.1500	21.0100	21.1300	+0.571%	13,138	+6.105%
2023-07-20	20.9200	21.0100	20.9200	21.0100	0.000%	4,200	+6.711%
2023-07-19	21.0300	21.0300	20.9900	21.0100	-0.095%	1,434	+6.711%
2023-07-18	20.9900	21.0300	20.9900	21.0300	+1.009%	1,279	+6.610%
2023-07-17	20.7900	20.8200	20.7900	20.8200	+0.048%	1,645	+7.685%
2023-07-14	20.8300	20.8300	20.7500	20.8100	-0.048%	3,037	+7.737%
2023-07-13	20.7400	20.8200	20.7400	20.8200	+0.580%	1,303	+7.685%
2023-07-12	20.6600	20.7300	20.6600	20.7000	+0.877%	3,300	+8.309%
2023-07-11	20.5200	20.5200	20.5200	20.5200	+0.293%	385	+9.259%
2023-07-10	20.4500	20.4600	20.4500	20.4600	-0.049%	900	+9.580%
2023-07-07	20.4900	20.4900	20.4700	20.4700	+0.442%	300	+9.526%
2023-07-05	20.5300	20.5300	20.3800	20.3800	-0.779%	4,325	+10.010%
2023-07-04	20.5000	20.5400	20.5000	20.5400	+0.293%	3,586	+9.153%
2023-06-30	20.4900	20.4900	20.4800	20.4800	+1.688%	627	+9.473%
2023-06-29	20.1000	20.1600	20.1000	20.1400	+0.050%	9,095	+11.321%
2023-06-28	19.9800	20.1300	19.9800	20.1300	+0.499%	1,368	+11.376%
2023-06-27	19.9100	20.0300	19.8900	20.0300	+0.653%	2,411	+11.932%
2023-06-26	19.8600	19.9300	19.8600	19.9000	+0.913%	4,150	+12.663%
2023-06-23	19.7700	19.7700	19.7200	19.7200	-1.842%	621	+13.692%
2023-06-22	20.1400	20.1400	20.0900	20.0900	-1.181%	4,227	+11.598%
2023-06-21	20.3800	20.4000	20.3300	20.3300	-1.022%	7,100	+10.280%
2023-06-19	20.4800	20.5400	20.4800	20.5400	+0.195%	1,040	+9.153%
2023-06-16	20.5600	20.5700	20.5000	20.5000	-0.389%	4,625	+9.366%
2023-06-15	20.6000	20.6000	20.5700	20.5800	-0.146%	675	+8.941%
2023-06-14	20.7500	20.7500	20.5800	20.6100	-0.194%	67,076	+8.782%
2023-06-13	20.6300	20.7000	20.6300	20.6500	+0.536%	655	+8.571%
2023-06-12	20.5400	20.5600	20.5300	20.5400	-0.533%	4,992	+9.153%
2023-06-09	20.7200	20.7200	20.6500	20.6500	-0.290%	543	+8.571%
2023-06-08	20.6800	20.7100	20.6800	20.7100	-0.385%	395	+8.257%
2023-06-07	20.9000	20.9000	20.7900	20.7900	-0.144%	2,900	+7.840%
2023-06-06	20.7000	20.8200	20.7000	20.8200	+0.921%	1,100	+7.685%
2023-06-05	20.7900	20.7900	20.6300	20.6300	-0.626%	2,800	+8.677%
2023-06-02	20.6300	20.7600	20.6300	20.7600	+1.318%	4,163	+7.996%
2023-06-01	20.3900	20.4900	20.3900	20.4900	+0.886%	3,190	+9.419%
2023-05-31	20.2600	20.3100	20.2600	20.3100	-0.733%	1,610	+10.389%
2023-05-30	20.5400	20.5400	20.4200	20.4600	-0.824%	2,873	+9.580%
2023-05-29	20.3700	20.6300	20.3700	20.6300	+1.426%	2,741	+8.677%
2023-05-26	20.2800	20.3400	20.2800	20.3400	+0.494%	425	+10.226%
2023-05-25	20.2100	20.2700	20.2100	20.2400	-0.443%	1,414	+10.771%
2023-05-24	20.5500	20.5500	20.3100	20.3300	-1.167%	1,115	+10.280%
2023-05-23	20.6800	20.7200	20.5700	20.5700	-0.628%	8,095	+8.994%
2023-05-19	20.7200	20.7200	20.6900	20.7000	+0.485%	750	+8.309%
2023-05-18	20.5600	20.6000	20.5600	20.6000	+0.049%	2,058	+8.835%
2023-05-17	20.5900	20.6100	20.4700	20.5900	+0.390%	5,500	+8.888%
2023-05-16	20.6400	20.6400	20.5100	20.5100	-0.918%	1,358	+9.313%
2023-05-15	20.6500	20.7300	20.6500	20.7000	+0.534%	8,505	+8.309%
2023-05-12	20.6000	20.6000	20.5600	20.5900	+0.243%	5,802	+8.888%
2023-05-11	20.5700	20.5900	20.5400	20.5400	-1.392%	2,200	+9.153%
2023-05-10	20.7800	20.8300	20.7800	20.8300	-1.466%	1,180	+7.633%
2023-05-09	21.1500	21.1700	21.1400	21.1400	+0.619%	1,700	+6.055%
2023-05-08	20.9200	21.0100	20.9200	21.0100	+0.719%	1,000	+6.711%
2023-05-05	20.7400	20.8600	20.7400	20.8600	+0.773%	2,683	+7.478%
2023-05-04	20.9100	20.9100	20.7000	20.7000	-1.193%	4,285	+8.309%
2023-05-03	20.9900	21.0300	20.9500	20.9500	+0.096%	2,343	+7.017%
2023-05-02	20.9800	20.9800	20.8000	20.9300	-0.759%	3,590	+7.119%
2023-05-01	21.1500	21.1500	21.0900	21.0900	+0.285%	2,262	+6.306%
2023-04-28	21.0500	21.0800	21.0300	21.0300	+0.191%	4,561	+6.610%
2023-04-27	20.9200	21.0100	20.9200	20.9900	+0.623%	3,450	+6.813%
2023-04-26	20.8200	20.9600	20.8200	20.8600	+0.192%	9,225	+7.478%
2023-04-25	20.8700	20.8700	20.8100	20.8200	-1.140%	4,192	+7.685%
2023-04-24	21.0800	21.0800	21.0600	21.0600	+0.669%	653	+6.458%
2023-04-20	20.9600	21.0600	20.9200	20.9200	-0.665%	2,150	+7.170%
2023-04-19	20.9900	21.0700	20.9900	21.0600	-0.190%	884	+6.458%
2023-04-18	21.0600	21.1100	21.0600	21.1000	+0.476%	5,700	+6.256%
2023-04-17	21.0300	21.0300	21.0000	21.0000	-0.048%	1,089	+6.762%
2023-04-14	21.0100	21.0200	20.9600	21.0100	+0.095%	7,936	+6.711%
2023-04-13	20.9400	21.0100	20.9400	20.9900	+0.527%	2,567	+6.813%
2023-04-12	20.8900	20.9200	20.8700	20.8800	-0.143%	5,802	+7.375%
2023-04-11	20.9100	20.9400	20.9100	20.9100	+0.917%	2,959	+7.221%
2023-04-10	20.5900	20.7200	20.5900	20.7200	+0.485%	749	+8.205%
2023-04-06	20.5400	20.6300	20.5400	20.6200	+0.341%	1,750	+8.729%
2023-04-05	20.6000	20.6000	20.5500	20.5500	-0.436%	1,269	+9.100%
2023-04-04	20.8100	20.8100	20.6400	20.6400	-0.386%	3,446	+8.624%
2023-04-03	20.6800	20.7300	20.6800	20.7200	+0.876%	385	+8.205%
2023-03-31	20.4400	20.5400	20.4400	20.5400	+0.884%	2,947	+9.153%
2023-03-30	20.3000	20.3600	20.3000	20.3600	+1.143%	964	+10.118%
2023-03-29	20.2100	20.2100	20.1300	20.1300	+0.650%	1,013	+11.376%
2023-03-28	20.0100	20.0100	19.9900	20.0000	+0.150%	552	+12.100%
2023-03-27	19.9400	19.9700	19.9400	19.9700	+0.859%	18,701	+12.268%
2023-03-24	19.7200	19.8000	19.7200	19.8000	-0.602%	2,423	+13.232%
2023-03-23	20.0500	20.0500	19.8800	19.9200	-0.300%	2,070	+12.550%
2023-03-22	19.9600	19.9800	19.9600	19.9800	0.000%	9,883	+12.212%
2023-03-21	20.0200	20.0200	19.9800	19.9800	+0.100%	2,858	+12.212%
2023-03-20	19.9900	19.9900	19.9300	19.9600	+0.504%	8,672	+12.325%
2023-03-17	19.9600	19.9800	19.8600	19.8600	-0.650%	3,081	+12.890%
2023-03-16	19.9100	20.0600	19.9100	19.9900	+0.503%	8,974	+12.156%
2023-03-15	20.1200	20.1200	19.8000	19.8900	-2.164%	2,147	+12.720%
2023-03-14	20.5900	20.5900	20.3300	20.3300	+0.197%	3,500	+10.280%
2023-03-13	20.3900	20.3900	20.2800	20.2900	-2.028%	3,909	+10.498%
2023-03-10	20.7000	20.7100	20.7000	20.7100	-0.433%	591	+8.257%
2023-03-09	21.0400	21.0400	20.8000	20.8000	-1.562%	1,615	+7.788%
2023-03-08	21.0600	21.1500	21.0600	21.1300	+0.332%	3,890	+6.105%
2023-03-07	21.2100	21.2100	21.0400	21.0600	-0.754%	7,942	+6.458%
2023-03-06	21.3300	21.3300	21.2200	21.2200	-0.887%	7,300	+5.655%
2023-03-03	21.3300	21.4500	21.3300	21.4100	+0.753%	1,834	+4.717%
2023-03-02	21.2200	21.3000	21.2200	21.2500	-0.422%	1,977	+5.506%
2023-03-01	21.3000	21.3900	21.3000	21.3400	+0.946%	4,819	+5.061%
2023-02-28	21.1700	21.1800	21.1400	21.1400	+0.142%	3,957	+6.055%
2023-02-27	21.1400	21.2000	21.1100	21.1100	+0.764%	5,420	+6.206%
2023-02-24	20.8400	20.9500	20.8100	20.9500	+0.239%	1,000	+7.017%
2023-02-23	20.9400	20.9400	20.8300	20.9000	+0.917%	1,566	+7.273%
2023-02-22	20.6900	20.7800	20.6700	20.7100	-0.193%	4,423	+8.257%
2023-02-21	20.9500	20.9500	20.7200	20.7500	-1.331%	5,781	+8.048%
2023-02-17	20.9900	21.0800	20.9000	21.0300	-0.426%	1,828	+6.610%
2023-02-16	20.9900	21.1700	20.9900	21.1200	+0.667%	2,629	+6.155%
2023-02-15	20.9800	20.9900	20.8800	20.9800	-0.522%	2,900	+6.864%
2023-02-14	20.9700	21.0900	20.9700	21.0900	+0.047%	3,576	+6.306%
2023-02-13	20.9600	21.0800	20.9600	21.0800	+0.765%	3,570	+6.357%
2023-02-10	20.8000	20.9200	20.8000	20.9200	-0.096%	2,546	+7.170%
2023-02-09	21.0600	21.0600	20.9400	20.9400	-0.286%	364	+7.068%
2023-02-08	20.9800	21.0200	20.9300	21.0000	+0.048%	2,388	+6.762%
2023-02-07	20.9800	20.9900	20.9800	20.9900	+0.575%	680	+6.813%
2023-02-06	20.9100	20.9100	20.8600	20.8700	-0.191%	3,771	+7.427%
2023-02-03	20.8300	21.0000	20.8300	20.9100	-0.096%	3,832	+7.221%
2023-02-02	21.0500	21.0800	20.8900	20.9300	-0.947%	13,838	+7.119%
2023-02-01	21.0000	21.1300	20.8700	21.1300	+0.811%	800	+6.105%
2023-01-31	20.8900	20.9600	20.8900	20.9600	+1.256%	1,590	+6.966%
2023-01-30	20.7200	20.8100	20.7000	20.7000	-1.052%	1,674	+8.309%
2023-01-27	20.8800	20.9200	20.8400	20.9200	+0.192%	6,151	+7.170%
2023-01-26	20.7000	20.8800	20.7000	20.8800	+0.530%	378	+7.375%
2023-01-25	20.6200	20.7700	20.5200	20.7700	+0.241%	6,344	+7.944%
2023-01-24	20.7200	20.7200	20.6700	20.7200	0.000%	3,745	+8.205%
2023-01-23	20.6500	20.7200	20.6500	20.7200	+0.436%	1,640	+8.205%
2023-01-20	20.4300	20.6300	20.4300	20.6300	+0.880%	1,432	+8.677%
2023-01-19	20.4100	20.4600	20.3800	20.4500	-0.632%	1,650	+9.633%
2023-01-18	20.8200	20.8200	20.5800	20.5800	0.000%	5,260	+8.941%

.dark-mode .QQj1Ys{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQj1Ys{ color: #333333; background-color: white; border: 2px solid #333333; }FXMCI MORNINGSTAR CANADA VALUE INDEX ETFstock TSE

FXM
CI MORNINGSTAR CANADA VALUE INDEX ETF
stock TSE