Toronto - Delayed Quote CAD

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

31.16 -0.20 (-0.64%)
At close: 3:53:58 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 31.16 31.16 31.16 31.16 31.16 100
Dec 13, 2024 31.37 31.37 31.37 31.37 31.37 400
Dec 12, 2024 31.33 31.33 31.33 31.33 31.33 -
Dec 11, 2024 31.25 31.34 31.25 31.34 31.34 1,100
Dec 10, 2024 31.30 31.33 31.30 31.32 31.32 1,100
Dec 9, 2024 31.22 31.22 31.22 31.22 31.22 -
Dec 6, 2024 31.24 31.28 31.20 31.20 31.20 10,300
Dec 5, 2024 30.80 30.80 30.80 30.80 30.80 -
Dec 4, 2024 30.91 30.91 30.91 30.91 30.91 -
Dec 3, 2024 30.88 30.92 30.88 30.92 30.92 300
Dec 2, 2024 30.73 30.73 30.73 30.73 30.73 -
Nov 29, 2024 30.76 30.76 30.76 30.76 30.76 100
Nov 28, 2024 30.37 30.37 30.37 30.37 30.37 100
Nov 27, 2024 30.25 30.25 30.25 30.25 30.25 100
Nov 26, 2024 30.24 30.24 30.24 30.24 30.24 100
Nov 25, 2024 30.07 30.07 30.07 30.07 30.07 -
Nov 22, 2024 30.07 30.10 30.07 30.09 30.09 7,200
Nov 21, 2024 29.94 29.99 29.94 29.99 29.99 2,500
Nov 20, 2024 30.09 30.09 30.09 30.09 30.09 -
Nov 19, 2024 29.99 30.09 29.99 30.09 30.09 200
Nov 18, 2024 30.17 30.17 30.17 30.17 30.17 -
Nov 15, 2024 30.14 30.17 30.14 30.17 30.17 6,600
Nov 14, 2024 30.00 30.01 30.00 30.01 30.01 2,100
Nov 13, 2024 29.80 29.80 29.80 29.80 29.80 -
Nov 12, 2024 29.74 29.80 29.74 29.80 29.80 2,100
Nov 11, 2024 30.08 30.08 30.08 30.08 30.08 -
Nov 8, 2024 30.47 30.47 30.47 30.47 30.47 -
Nov 7, 2024 29.99 29.99 29.99 29.99 29.99 -
Nov 6, 2024 30.35 30.35 30.35 30.35 30.35 -
Nov 5, 2024 30.13 30.13 30.13 30.13 30.13 -
Nov 4, 2024 30.22 30.25 30.16 30.16 30.16 3,500
Nov 1, 2024 30.18 30.18 30.18 30.18 30.18 2,700
Oct 31, 2024 30.04 30.04 30.04 30.04 30.04 -
Oct 30, 2024 30.12 30.12 30.12 30.12 30.12 -
Oct 29, 2024 30.11 30.11 30.11 30.11 30.11 200
Oct 28, 2024 29.96 29.96 29.96 29.96 29.96 -
Oct 25, 2024 29.96 29.96 29.96 29.96 29.96 -
Oct 24, 2024 29.78 29.78 29.78 29.78 29.78 -
Oct 23, 2024 30.20 30.20 30.20 30.20 30.20 -
Oct 22, 2024 30.37 30.37 30.37 30.37 30.37 -
Oct 21, 2024 30.37 30.37 30.37 30.37 30.37 4,000
Oct 18, 2024 30.58 30.69 30.58 30.69 30.69 100
Oct 17, 2024 30.58 30.58 30.58 30.58 30.58 300
Oct 16, 2024 30.49 30.50 30.42 30.42 30.42 2,100
Oct 15, 2024 30.44 30.44 30.37 30.38 30.38 5,700
Oct 11, 2024 30.71 30.71 30.71 30.71 30.71 600
Oct 10, 2024 30.66 30.67 30.66 30.67 30.67 4,400
Oct 9, 2024 30.50 30.51 30.50 30.51 30.51 4,600
Oct 8, 2024 30.60 30.60 30.60 30.60 30.60 1,000
Oct 7, 2024 30.58 30.58 30.58 30.58 30.58 100
Oct 4, 2024 30.34 30.34 30.34 30.34 30.34 -
Oct 3, 2024 30.50 30.50 30.50 30.50 30.50 -
Oct 2, 2024 30.40 30.40 30.40 30.40 30.40 600
Oct 1, 2024 30.97 30.97 30.97 30.97 30.97 -
Sep 30, 2024 30.99 30.99 30.99 30.99 30.99 -
Sep 27, 2024 31.19 31.19 31.19 31.19 31.19 -
Sep 26, 2024 31.12 31.19 31.12 31.19 31.19 200
Sep 25, 2024 30.65 30.65 30.65 30.65 30.65 -
Sep 24, 2024 30.61 30.61 30.61 30.61 30.61 -
Sep 23, 2024 0.18 Dividend
Sep 23, 2024 30.60 30.60 30.52 30.52 30.52 1,000
Sep 20, 2024 30.89 30.89 30.88 30.88 30.70 300
Sep 19, 2024 30.72 30.72 30.72 30.72 30.54 -
Sep 18, 2024 30.58 30.58 30.58 30.58 30.41 -
Sep 17, 2024 30.56 30.56 30.56 30.56 30.39 -
Sep 16, 2024 30.31 30.31 30.31 30.31 30.14 -
Sep 13, 2024 30.34 30.34 30.34 30.34 30.17 100
Sep 12, 2024 30.15 30.15 30.15 30.15 29.98 -
Sep 11, 2024 29.87 29.91 29.87 29.91 29.74 700
Sep 10, 2024 30.03 30.03 30.03 30.03 29.86 1,000
Sep 9, 2024 29.80 29.80 29.80 29.80 29.63 -
Sep 6, 2024 29.91 29.92 29.80 29.80 29.63 2,300
Sep 5, 2024 30.11 30.11 30.11 30.11 29.94 -
Sep 4, 2024 30.17 30.17 30.17 30.17 30.00 -
Sep 3, 2024 30.31 30.31 30.31 30.31 30.14 800
Aug 30, 2024 30.30 30.30 30.30 30.30 30.13 -
Aug 29, 2024 30.40 30.40 30.39 30.39 30.22 1,000
Aug 28, 2024 30.28 30.28 30.28 30.28 30.11 1,700
Aug 27, 2024 30.35 30.35 30.35 30.35 30.18 -
Aug 26, 2024 30.48 30.48 30.48 30.48 30.31 200
Aug 23, 2024 30.13 30.13 30.13 30.13 29.96 -
Aug 22, 2024 30.18 30.18 30.15 30.15 29.98 900
Aug 21, 2024 30.14 30.14 30.14 30.14 29.97 100
Aug 20, 2024 30.16 30.16 30.16 30.16 29.99 -
Aug 19, 2024 30.16 30.16 30.16 30.16 29.99 -
Aug 16, 2024 29.87 29.87 29.87 29.87 29.70 -
Aug 15, 2024 29.50 29.50 29.50 29.50 29.33 -
Aug 14, 2024 29.31 29.31 29.31 29.31 29.14 -
Aug 13, 2024 28.99 28.99 28.99 28.99 28.82 -
Aug 12, 2024 28.87 28.87 28.87 28.87 28.71 -
Aug 9, 2024 28.76 28.76 28.76 28.76 28.60 -
Aug 8, 2024 28.77 28.79 28.70 28.72 28.56 5,500
Aug 7, 2024 28.34 28.34 28.34 28.34 28.18 -
Aug 6, 2024 28.29 28.38 28.28 28.35 28.19 7,900
Aug 2, 2024 29.31 29.31 29.27 29.27 29.10 700
Aug 1, 2024 30.62 30.62 30.62 30.62 30.45 -
Jul 31, 2024 30.24 30.24 30.24 30.24 30.07 -
Jul 30, 2024 30.20 30.20 30.20 30.20 30.03 -
Jul 29, 2024 30.20 30.20 30.20 30.20 30.03 -
Jul 26, 2024 29.98 29.98 29.98 29.98 29.81 -
Jul 25, 2024 29.98 29.98 29.98 29.98 29.81 200
Jul 24, 2024 30.41 30.41 30.41 30.41 30.24 -
Jul 23, 2024 30.40 30.40 30.40 30.40 30.23 -
Jul 22, 2024 30.40 30.40 30.40 30.40 30.23 500
Jul 19, 2024 30.41 30.41 30.41 30.41 30.24 -
Jul 18, 2024 30.50 30.50 30.45 30.45 30.28 600
Jul 17, 2024 30.27 30.27 30.27 30.27 30.10 -
Jul 16, 2024 30.20 30.20 30.20 30.20 30.03 -
Jul 15, 2024 30.20 30.20 30.20 30.20 30.03 100
Jul 12, 2024 29.95 29.95 29.95 29.95 29.78 -
Jul 11, 2024 29.90 30.00 29.90 29.95 29.78 1,700
Jul 10, 2024 29.48 29.48 29.48 29.48 29.31 -
Jul 9, 2024 29.57 29.57 29.57 29.57 29.40 -
Jul 8, 2024 29.62 29.67 29.62 29.67 29.50 1,800
Jul 5, 2024 29.89 29.89 29.89 29.89 29.72 -
Jul 4, 2024 29.77 29.77 29.77 29.77 29.60 -
Jul 3, 2024 29.49 29.49 29.49 29.49 29.32 -
Jul 2, 2024 29.36 29.36 29.36 29.36 29.19 -
Jun 28, 2024 29.37 29.37 29.37 29.37 29.20 -
Jun 27, 2024 29.32 29.32 29.32 29.32 29.15 -
Jun 26, 2024 29.46 29.46 29.46 29.46 29.29 -
Jun 25, 2024 29.47 29.47 29.47 29.47 29.30 -
Jun 24, 2024 0.60 Dividend
Jun 24, 2024 29.51 29.56 29.51 29.56 29.39 900
Jun 21, 2024 30.21 30.21 30.21 30.21 29.44 -
Jun 20, 2024 30.22 30.22 30.22 30.22 29.45 3,500
Jun 19, 2024 30.10 30.10 30.10 30.10 29.33 200
Jun 18, 2024 30.20 30.20 30.20 30.20 29.43 -
Jun 17, 2024 30.10 30.10 30.10 30.10 29.33 -
Jun 14, 2024 30.16 30.16 30.16 30.16 29.39 100
Jun 13, 2024 30.26 30.26 30.26 30.26 29.49 100
Jun 12, 2024 30.91 30.91 30.91 30.91 30.12 -
Jun 11, 2024 31.27 31.27 31.27 31.27 30.47 -
Jun 10, 2024 31.22 31.22 31.22 31.22 30.42 200
Jun 7, 2024 31.32 31.32 31.32 31.32 30.52 -
Jun 6, 2024 31.36 31.36 31.31 31.32 30.52 2,000
Jun 5, 2024 31.39 31.39 31.39 31.39 30.59 -
Jun 4, 2024 31.56 31.56 31.56 31.56 30.75 -
Jun 3, 2024 31.48 31.48 31.48 31.48 30.68 -
May 31, 2024 31.43 31.43 31.43 31.43 30.63 300
May 30, 2024 31.21 31.21 31.21 31.21 30.41 -
May 29, 2024 31.44 31.44 30.98 30.98 30.19 100
May 28, 2024 31.44 31.44 31.38 31.38 30.58 100
May 27, 2024 31.15 31.15 31.15 31.15 30.35 -
May 24, 2024 30.90 30.90 30.90 30.90 30.11 -
May 23, 2024 31.01 31.01 31.01 31.01 30.22 -
May 22, 2024 31.25 31.25 31.25 31.25 30.45 -
May 21, 2024 31.11 31.11 31.11 31.11 30.32 -
May 17, 2024 30.96 30.96 30.96 30.96 30.17 -
May 16, 2024 30.96 30.96 30.96 30.96 30.17 100
May 15, 2024 31.02 31.09 31.02 31.09 30.30 600
May 14, 2024 31.03 31.03 31.02 31.02 30.23 1,200
May 13, 2024 30.94 30.94 30.94 30.94 30.15 800
May 10, 2024 30.87 30.87 30.87 30.87 30.08 -
May 9, 2024 30.84 30.84 30.84 30.84 30.05 500
May 8, 2024 30.73 30.73 30.73 30.73 29.94 -
May 7, 2024 30.58 30.58 30.58 30.58 29.80 -
May 6, 2024 30.50 30.50 30.50 30.50 29.72 100
May 3, 2024 30.34 30.34 30.34 30.34 29.56 100
May 2, 2024 30.10 30.10 30.10 30.10 29.33 600
May 1, 2024 29.93 29.93 29.93 29.93 29.17 -
Apr 30, 2024 30.12 30.12 30.12 30.12 29.35 -
Apr 29, 2024 29.82 29.82 29.82 29.82 29.06 -
Apr 26, 2024 29.81 29.81 29.81 29.81 29.05 100
Apr 25, 2024 29.87 29.87 29.87 29.87 29.11 -
Apr 24, 2024 29.89 29.89 29.89 29.89 29.13 -
Apr 23, 2024 29.81 29.81 29.81 29.81 29.05 -
Apr 22, 2024 29.48 29.48 29.48 29.48 28.73 -
Apr 19, 2024 29.52 29.52 29.52 29.52 28.77 -
Apr 18, 2024 29.47 29.47 29.47 29.47 28.72 600
Apr 17, 2024 29.58 29.58 29.58 29.58 28.82 -
Apr 16, 2024 29.64 29.64 29.64 29.64 28.88 300
Apr 15, 2024 29.98 29.98 29.98 29.98 29.21 -
Apr 12, 2024 30.22 30.22 30.22 30.22 29.45 -
Apr 11, 2024 30.30 30.30 30.13 30.22 29.45 400
Apr 10, 2024 30.06 30.06 30.06 30.06 29.29 -
Apr 9, 2024 30.03 30.03 30.03 30.03 29.26 -
Apr 8, 2024 29.85 29.85 29.85 29.85 29.09 -
Apr 5, 2024 29.59 29.59 29.59 29.59 28.83 -
Apr 4, 2024 29.61 29.61 29.61 29.61 28.85 100
Apr 3, 2024 29.36 29.36 29.36 29.36 28.61 -
Apr 2, 2024 29.49 29.49 29.49 29.49 28.74 -
Apr 1, 2024 29.55 29.55 29.46 29.49 28.74 3,200
Mar 28, 2024 29.62 29.62 29.62 29.62 28.86 900
Mar 27, 2024 29.59 29.59 29.59 29.59 28.83 -
Mar 26, 2024 29.58 29.58 29.58 29.58 28.82 500
Mar 25, 2024 29.44 29.44 29.44 29.44 28.69 200
Mar 22, 2024 29.57 29.61 29.57 29.61 28.85 300
Mar 21, 2024 0.07 Dividend
Mar 21, 2024 29.32 29.32 29.32 29.32 28.57 100
Mar 20, 2024 29.26 29.26 29.26 29.26 28.45 -
Mar 19, 2024 29.04 29.04 29.04 29.04 28.24 -
Mar 18, 2024 29.05 29.05 29.05 29.05 28.25 800
Mar 15, 2024 28.81 28.81 28.81 28.81 28.01 -
Mar 14, 2024 28.75 28.75 28.75 28.75 27.95 -
Mar 13, 2024 28.84 28.84 28.84 28.84 28.04 -
Mar 12, 2024 28.60 28.60 28.60 28.60 27.81 -
Mar 11, 2024 28.65 28.66 28.65 28.66 27.87 600
Mar 8, 2024 28.96 28.96 28.96 28.96 28.16 400
Mar 7, 2024 28.88 28.88 28.88 28.88 28.08 300
Mar 6, 2024 28.81 28.81 28.81 28.81 28.01 100
Mar 5, 2024 28.53 28.53 28.53 28.53 27.74 500
Mar 4, 2024 28.39 28.45 28.39 28.45 27.66 1,400
Mar 1, 2024 28.45 28.45 28.45 28.45 27.66 -
Feb 29, 2024 28.42 28.42 28.42 28.42 27.63 -
Feb 28, 2024 28.37 28.37 28.37 28.37 27.58 -
Feb 27, 2024 28.29 28.29 28.29 28.29 27.51 -
Feb 26, 2024 28.40 28.40 28.40 28.40 27.61 -
Feb 23, 2024 28.28 28.40 28.28 28.40 27.61 100
Feb 22, 2024 28.25 28.28 28.25 28.28 27.50 600
Feb 21, 2024 28.07 28.07 28.07 28.07 27.29 -
Feb 20, 2024 27.84 27.84 27.84 27.84 27.07 -
Feb 16, 2024 27.69 27.69 27.69 27.69 26.92 -
Feb 15, 2024 27.75 27.75 27.75 27.75 26.98 -
Feb 14, 2024 27.75 27.75 27.75 27.75 26.98 -
Feb 13, 2024 27.81 27.81 27.68 27.68 26.91 1,300
Feb 12, 2024 27.61 27.61 27.61 27.61 26.84 -
Feb 9, 2024 27.58 27.58 27.58 27.58 26.82 -
Feb 8, 2024 27.82 27.82 27.82 27.82 27.05 -
Feb 7, 2024 27.70 27.70 27.70 27.70 26.93 -
Feb 6, 2024 27.68 27.68 27.68 27.68 26.91 400
Feb 5, 2024 27.79 27.79 27.79 27.79 27.02 -
Feb 2, 2024 27.84 27.84 27.84 27.84 27.07 -
Feb 1, 2024 27.66 27.66 27.66 27.66 26.89 -
Jan 31, 2024 27.60 27.60 27.60 27.60 26.84 -
Jan 30, 2024 27.68 27.68 27.68 27.68 26.91 -
Jan 29, 2024 27.63 27.63 27.63 27.63 26.86 -
Jan 26, 2024 27.80 27.80 27.63 27.63 26.86 100
Jan 25, 2024 27.76 27.76 27.76 27.76 26.99 -
Jan 24, 2024 27.80 27.80 27.80 27.80 27.03 5,700
Jan 23, 2024 27.65 27.65 27.65 27.65 26.88 -
Jan 22, 2024 27.65 27.65 27.65 27.65 26.88 2,900
Jan 19, 2024 27.44 27.44 27.39 27.39 26.63 3,000
Jan 18, 2024 27.37 27.37 27.37 27.37 26.61 -
Jan 17, 2024 27.20 27.20 27.20 27.20 26.45 100
Jan 16, 2024 27.82 27.82 27.82 27.82 27.05 -
Jan 15, 2024 27.82 27.82 27.82 27.82 27.05 -
Jan 12, 2024 27.65 27.65 27.65 27.65 26.88 -
Jan 11, 2024 27.72 27.72 27.72 27.72 26.95 -
Jan 10, 2024 27.76 27.76 27.76 27.76 26.99 100
Jan 9, 2024 27.77 27.77 27.77 27.77 27.00 -
Jan 8, 2024 27.73 27.73 27.73 27.73 26.96 4,900
Jan 5, 2024 27.43 27.43 27.43 27.43 26.67 -
Jan 4, 2024 27.18 27.18 27.18 27.18 26.43 -
Jan 3, 2024 27.27 27.27 27.27 27.27 26.51 2,000
Jan 2, 2024 27.21 27.21 27.21 27.21 26.46 -
Dec 29, 2023 27.17 27.17 27.17 27.17 26.42 -
Dec 28, 2023 27.19 27.19 27.19 27.19 26.44 400
Dec 27, 2023 27.06 27.06 27.06 27.06 26.31 500
Dec 22, 2023 27.09 27.09 27.09 27.09 26.34 600
Dec 21, 2023 26.72 26.72 26.72 26.72 25.98 -
Dec 20, 2023 0.22 Dividend
Dec 20, 2023 27.10 27.10 27.10 27.10 26.35 -
Dec 19, 2023 27.05 27.05 27.05 27.05 26.09 300
Dec 18, 2023 26.95 26.95 26.95 26.95 25.99 -

Related Tickers