Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

CI Morningstar International Value Index ETF Common Units (Unhedged) (VXM-B.TO)

34.52
-0.52
(-1.48%)
At close: April 24 at 3:47:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202535.0435.0435.0435.0435.04-
Apr 28, 202534.7034.7034.7034.7034.70-
Apr 25, 202534.5134.5134.5134.5134.51-
Apr 24, 202534.4134.5334.4134.5234.526,000
Apr 23, 202534.2334.2334.2334.2334.23-
Apr 22, 202534.3634.3734.2634.2634.261,400
Apr 21, 202533.4933.4933.4933.4933.49700
Apr 17, 202533.5533.5833.4533.4533.45400
Apr 16, 202533.1933.1933.1933.1933.19100
Apr 15, 202532.9832.9832.9832.9832.98-
Apr 14, 202532.5832.5832.5832.5832.58-
Apr 11, 202531.8531.8531.8531.8531.85-
Apr 10, 202532.0032.0031.9631.9631.963,300
Apr 9, 202531.1032.8131.0132.8132.816,100
Apr 8, 202531.0931.0931.0731.0731.071,600
Apr 7, 202530.8231.1330.8231.0031.0020,400
Apr 4, 202531.9631.9631.7231.7231.72200
Apr 3, 202533.8833.8833.4433.4633.462,400
Apr 2, 202534.6634.6634.6634.6634.66-
Apr 1, 202534.7734.7734.7734.7734.77-
Mar 31, 202534.6234.7834.6234.7834.78200
Mar 28, 202535.3535.3535.3535.3535.35-
Mar 27, 202535.3635.3635.3635.3635.36300
Mar 26, 202535.2435.2435.2435.2435.241,900
Mar 25, 2025 0.141 Dividend
Mar 25, 202535.5335.5435.5035.5435.5411,900
Mar 24, 202535.5735.5735.5735.5735.431,300
Mar 21, 202535.7035.7035.7035.7035.56-
Mar 20, 202535.7235.7235.6835.6835.542,000
Mar 19, 202535.8935.8935.8935.8935.75-
Mar 18, 202535.7035.9035.7035.9035.76400
Mar 17, 202535.5935.6735.5935.6735.532,700
Mar 14, 202535.4635.4635.4435.4435.30500
Mar 13, 202535.1135.1135.1135.1134.97100
Mar 12, 202535.0435.0535.0335.0334.89700
Mar 11, 202534.9734.9734.8734.8734.732,400
Mar 10, 202535.3235.3235.3235.3235.18-
Mar 7, 202535.2935.2935.2935.2935.15200
Mar 6, 202534.5634.5634.5634.5634.42-
Mar 5, 202533.7633.7633.7633.7633.63-
Mar 4, 202533.6633.6633.6633.6633.53100
Mar 3, 202533.9133.9333.9033.9033.771,100
Feb 28, 202533.3633.4533.3633.4533.322,300
Feb 27, 202533.3433.3433.3433.3433.21-
Feb 26, 202533.2233.2233.2233.2233.09-
Feb 25, 202532.7132.7132.7132.7132.58-
Feb 24, 202532.5632.5632.5632.5632.43-
Feb 21, 202532.5632.5632.5632.5632.43-
Feb 20, 202532.5432.5432.5332.5332.40800
Feb 19, 202532.6032.6032.6032.6032.47-
Feb 18, 202532.6132.6232.5832.5832.453,900
Feb 14, 202532.4432.4432.4432.4432.31200
Feb 13, 202532.3232.3232.3232.3232.19-
Feb 12, 202532.3232.3232.3232.3232.19-
Feb 11, 202532.3132.3132.3132.3132.181,100
Feb 10, 202531.9831.9831.9831.9831.85-
Feb 7, 202532.1832.1831.9931.9931.86300
Feb 6, 202531.7431.7431.7431.7431.61-
Feb 5, 202531.5331.5331.5331.5331.41100
Feb 4, 202531.7631.7631.7631.7631.63-
Feb 3, 202532.0332.0332.0332.0331.90-
Jan 31, 202532.0632.0632.0632.0631.93100
Jan 30, 202532.2732.2732.1832.1832.05200
Jan 29, 202531.7031.7031.7031.7031.57400
Jan 28, 202531.5431.5431.5431.5431.41200
Jan 27, 202531.3531.3531.3531.3531.23-
Jan 24, 202531.2631.2631.2631.2631.14-
Jan 23, 202531.1031.1031.1031.1030.98-
Jan 22, 202531.1331.1331.1331.1331.01700
Jan 21, 202531.2531.2531.2531.2531.13300
Jan 20, 202530.9830.9830.9830.9830.86-
Jan 17, 202530.6430.6430.6430.6430.52-
Jan 16, 202530.5930.5930.5930.5930.47-
Jan 15, 202530.2830.2830.2830.2830.16-
Jan 14, 202530.2430.2430.2430.2430.12-
Jan 13, 202530.2030.2030.2030.2030.08200
Jan 10, 202530.2630.3530.2630.3530.23200
Jan 9, 202530.5930.5930.5230.5230.401,700
Jan 8, 202530.7630.7630.7630.7630.64-
Jan 7, 202530.9630.9630.9630.9630.84-
Jan 6, 202530.9430.9430.9430.9430.82-
Jan 3, 202530.9430.9430.9430.9430.82100
Jan 2, 202530.9230.9230.9230.9230.80400
Dec 31, 202430.9130.9130.8730.8730.751,000
Dec 30, 202430.8530.8530.8530.8530.73-
Dec 27, 202430.8530.8530.8530.8530.73200
Dec 24, 202430.5230.5230.5130.5130.392,900
Dec 23, 2024 0.38 Dividend
Dec 23, 202430.5830.5830.5830.5830.46-
Dec 20, 202430.3630.3630.3630.3629.86200
Dec 19, 202430.6130.6130.6130.6130.112,700
Dec 18, 202430.8530.8530.7430.7430.233,200
Dec 17, 202431.0131.0131.0131.0130.50400
Dec 16, 202431.1631.1631.1631.1630.65100
Dec 13, 202431.3731.3731.3731.3730.85400
Dec 12, 202431.3331.3331.3331.3330.82-
Dec 11, 202431.2531.3431.2531.3430.831,100
Dec 10, 202431.3031.3331.3031.3230.811,100
Dec 9, 202431.2231.2231.2231.2230.71-
Dec 6, 202431.2431.2831.2031.2030.6910,300
Dec 5, 202430.8030.8030.8030.8030.29-
Dec 4, 202430.9130.9130.9130.9130.40-
Dec 3, 202430.8830.9230.8830.9230.41300
Dec 2, 202430.7330.7330.7330.7330.23-
Nov 29, 202430.7630.7630.7630.7630.25100
Nov 28, 202430.3730.3730.3730.3729.87100
Nov 27, 202430.2530.2530.2530.2529.75100
Nov 26, 202430.2430.2430.2430.2429.74100
Nov 25, 202430.0730.0730.0730.0729.58-
Nov 22, 202430.0730.1030.0730.0929.607,200
Nov 21, 202429.9429.9929.9429.9929.502,500
Nov 20, 202430.0930.0930.0930.0929.60-
Nov 19, 202429.9930.0929.9930.0929.60200
Nov 18, 202430.1730.1730.1730.1729.67-
Nov 15, 202430.1430.1730.1430.1729.676,600
Nov 14, 202430.0030.0130.0030.0129.522,100
Nov 13, 202429.8029.8029.8029.8029.31-
Nov 12, 202429.7429.8029.7429.8029.312,100
Nov 11, 202430.0830.0830.0830.0829.59-
Nov 8, 202430.4730.4730.4730.4729.97-
Nov 7, 202429.9929.9929.9929.9929.50-
Nov 6, 202430.3530.3530.3530.3529.85-
Nov 5, 202430.1330.1330.1330.1329.63-
Nov 4, 202430.2230.2530.1630.1629.663,500
Nov 1, 202430.1830.1830.1830.1829.682,700
Oct 31, 202430.0430.0430.0430.0429.55-
Oct 30, 202430.1230.1230.1230.1229.63-
Oct 29, 202430.1130.1130.1130.1129.62200
Oct 28, 202429.9629.9629.9629.9629.47-
Oct 25, 202429.9629.9629.9629.9629.47-
Oct 24, 202429.7829.7829.7829.7829.29-
Oct 23, 202430.2030.2030.2030.2029.70-
Oct 22, 202430.3730.3730.3730.3729.87-
Oct 21, 202430.3730.3730.3730.3729.874,000
Oct 18, 202430.5830.6930.5830.6930.19100
Oct 17, 202430.5830.5830.5830.5830.08300
Oct 16, 202430.4930.5030.4230.4229.922,100
Oct 15, 202430.4430.4430.3730.3829.885,700
Oct 11, 202430.7130.7130.7130.7130.21600
Oct 10, 202430.6630.6730.6630.6730.174,400
Oct 9, 202430.5030.5130.5030.5130.014,600
Oct 8, 202430.6030.6030.6030.6030.101,000
Oct 7, 202430.5830.5830.5830.5830.08100
Oct 4, 202430.3430.3430.3430.3429.84-
Oct 3, 202430.5030.5030.5030.5030.00-
Oct 2, 202430.4030.4030.4030.4029.90600
Oct 1, 202430.9730.9730.9730.9730.46-
Sep 30, 202430.9930.9930.9930.9930.48-
Sep 27, 202431.1931.1931.1931.1930.68-
Sep 26, 202431.1231.1931.1231.1930.68200
Sep 25, 202430.6530.6530.6530.6530.15-
Sep 24, 202430.6130.6130.6130.6130.11-
Sep 23, 2024 0.176 Dividend
Sep 23, 202430.6030.6030.5230.5230.021,000
Sep 20, 202430.8930.8930.8830.8830.20300
Sep 19, 202430.7230.7230.7230.7230.04-
Sep 18, 202430.5830.5830.5830.5829.91-
Sep 17, 202430.5630.5630.5630.5629.89-
Sep 16, 202430.3130.3130.3130.3129.64-
Sep 13, 202430.3430.3430.3430.3429.67100
Sep 12, 202430.1530.1530.1530.1529.49-
Sep 11, 202429.8729.9129.8729.9129.25700
Sep 10, 202430.0330.0330.0330.0329.371,000
Sep 9, 202429.8029.8029.8029.8029.14-
Sep 6, 202429.9129.9229.8029.8029.142,300
Sep 5, 202430.1130.1130.1130.1129.45-
Sep 4, 202430.1730.1730.1730.1729.51-
Sep 3, 202430.3130.3130.3130.3129.64800
Aug 30, 202430.3030.3030.3030.3029.63-
Aug 29, 202430.4030.4030.3930.3929.721,000
Aug 28, 202430.2830.2830.2830.2829.611,700
Aug 27, 202430.3530.3530.3530.3529.68-
Aug 26, 202430.4830.4830.4830.4829.81200
Aug 23, 202430.1330.1330.1330.1329.47-
Aug 22, 202430.1830.1830.1530.1529.49900
Aug 21, 202430.1430.1430.1430.1429.48100
Aug 20, 202430.1630.1630.1630.1629.50-
Aug 19, 202430.1630.1630.1630.1629.50-
Aug 16, 202429.8729.8729.8729.8729.21-
Aug 15, 202429.5029.5029.5029.5028.85-
Aug 14, 202429.3129.3129.3129.3128.66-
Aug 13, 202428.9928.9928.9928.9928.35-
Aug 12, 202428.8728.8728.8728.8728.23-
Aug 9, 202428.7628.7628.7628.7628.13-
Aug 8, 202428.7728.7928.7028.7228.095,500
Aug 7, 202428.3428.3428.3428.3427.72-
Aug 6, 202428.2928.3828.2828.3527.737,900
Aug 2, 202429.3129.3129.2729.2728.62700
Aug 1, 202430.6230.6230.6230.6229.95-
Jul 31, 202430.2430.2430.2430.2429.57-
Jul 30, 202430.2030.2030.2030.2029.53-
Jul 29, 202430.2030.2030.2030.2029.53-
Jul 26, 202429.9829.9829.9829.9829.32-
Jul 25, 202429.9829.9829.9829.9829.32200
Jul 24, 202430.4130.4130.4130.4129.74-
Jul 23, 202430.4030.4030.4030.4029.73-
Jul 22, 202430.4030.4030.4030.4029.73500
Jul 19, 202430.4130.4130.4130.4129.74-
Jul 18, 202430.5030.5030.4530.4529.78600
Jul 17, 202430.2730.2730.2730.2729.60-
Jul 16, 202430.2030.2030.2030.2029.53-
Jul 15, 202430.2030.2030.2030.2029.53100
Jul 12, 202429.9529.9529.9529.9529.29-
Jul 11, 202429.9030.0029.9029.9529.291,700
Jul 10, 202429.4829.4829.4829.4828.83-
Jul 9, 202429.5729.5729.5729.5728.92-
Jul 8, 202429.6229.6729.6229.6729.021,800
Jul 5, 202429.8929.8929.8929.8929.23-
Jul 4, 202429.7729.7729.7729.7729.11-
Jul 3, 202429.4929.4929.4929.4928.84-
Jul 2, 202429.3629.3629.3629.3628.71-
Jun 28, 202429.3729.3729.3729.3728.72-
Jun 27, 202429.3229.3229.3229.3228.67-
Jun 26, 202429.4629.4629.4629.4628.81-
Jun 25, 202429.4729.4729.4729.4728.82-
Jun 24, 2024 0.603 Dividend
Jun 24, 202429.5129.5629.5129.5628.91900
Jun 21, 202430.2130.2130.2130.2128.95-
Jun 20, 202430.2230.2230.2230.2228.963,500
Jun 19, 202430.1030.1030.1030.1028.85200
Jun 18, 202430.2030.2030.2030.2028.94-
Jun 17, 202430.1030.1030.1030.1028.85-
Jun 14, 202430.1630.1630.1630.1628.91100
Jun 13, 202430.2630.2630.2630.2629.00100
Jun 12, 202430.9130.9130.9130.9129.63-
Jun 11, 202431.2731.2731.2731.2729.97-
Jun 10, 202431.2231.2231.2231.2229.92200
Jun 7, 202431.3231.3231.3231.3230.02-
Jun 6, 202431.3631.3631.3131.3230.022,000
Jun 5, 202431.3931.3931.3931.3930.09-
Jun 4, 202431.5631.5631.5631.5630.25-
Jun 3, 202431.4831.4831.4831.4830.17-
May 31, 202431.4331.4331.4331.4330.12300
May 30, 202431.2131.2131.2131.2129.91-
May 29, 202431.4431.4430.9830.9829.69100
May 28, 202431.4431.4431.3831.3830.08100
May 27, 202431.1531.1531.1531.1529.86-
May 24, 202430.9030.9030.9030.9029.62-
May 23, 202431.0131.0131.0131.0129.72-
May 22, 202431.2531.2531.2531.2529.95-
May 21, 202431.1131.1131.1131.1129.82-
May 17, 202430.9630.9630.9630.9629.67-
May 16, 202430.9630.9630.9630.9629.67100
May 15, 202431.0231.0931.0231.0929.80600
May 14, 202431.0331.0331.0231.0229.731,200
May 13, 202430.9430.9430.9430.9429.65800
May 10, 202430.8730.8730.8730.8729.59-
May 9, 202430.8430.8430.8430.8429.56500
May 8, 202430.7330.7330.7330.7329.45-
May 7, 202430.5830.5830.5830.5829.31-
May 6, 202430.5030.5030.5030.5029.23100
May 3, 202430.3430.3430.3430.3429.08100
May 2, 202430.1030.1030.1030.1028.85600
May 1, 202429.9329.9329.9329.9328.69-
Apr 30, 202430.1230.1230.1230.1228.87-
Apr 29, 202429.8229.8229.8229.8228.58-

Related Tickers