CI Morningstar International Value Index ETF (VXM.B)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 30.58 | -0.03 | -0.10 | 30.36 | 30.58 | 30.36 | 200 |
| 1734648000 | 30.61 | -0.12 | -0.39 | 30.61 | 30.61 | 30.61 | 2700 |
| 1734561600 | 30.73 | -0.27 | -0.87 | 30.85 | 30.85 | 30.73 | 3200 |
| 1734475200 | 31 | -0.16 | -0.51 | 31.01 | 31.01 | 31 | 400 |
| 1734388800 | 31.16 | -0.2 | -0.64 | 31.16 | 31.16 | 31.16 | 100 |
| 1734129600 | 31.36 | 0.07 | 0.22 | 31.37 | 31.37 | 31.36 | 400 |
| 1734043200 | 31.29 | -0.04 | -0.13 | 31.29 | 31.29 | 31.29 | 0 |
| 1733956800 | 31.33 | 0.05 | 0.16 | 31.25 | 31.34 | 31.25 | 1100 |
| 1733870400 | 31.28 | -0.11 | -0.35 | 31.3 | 31.33 | 31.28 | 1100 |
| 1733784000 | 31.39 | 0.17 | 0.54 | 31.39 | 31.39 | 31.39 | 32 |
| 1733524800 | 31.22 | 0.2 | 0.64 | 31.24 | 31.28 | 31.2 | 10300 |
| 1733438400 | 31.02 | 0.22 | 0.71 | 31.02 | 31.02 | 31.02 | 0 |
| 1733352000 | 30.8 | -0.11 | -0.36 | 30.8 | 30.8 | 30.8 | 0 |
| 1733265600 | 30.91 | 0.25 | 0.82 | 30.88 | 30.91 | 30.88 | 300 |
| 1733179200 | 30.66 | -0.07 | -0.23 | 30.66 | 30.66 | 30.66 | 3 |
| 1732920000 | 30.73 | 0.22 | 0.72 | 30.76 | 30.76 | 30.73 | 100 |
| 1732833600 | 30.51 | 0.3 | 0.99 | 30.37 | 30.51 | 30.37 | 100 |
| 1732747200 | 30.21 | -0.03 | -0.10 | 30.25 | 30.25 | 30.21 | 100 |
| 1732660800 | 30.24 | 0.04 | 0.13 | 30.24 | 30.24 | 30.24 | 100 |
| 1732574400 | 30.2 | 0.13 | 0.43 | 30.2 | 30.2 | 30.2 | 3 |
| 1732315200 | 30.07 | 0.08 | 0.27 | 30.07 | 30.1 | 30.07 | 7200 |
| 1732228800 | 29.99 | 0.01 | 0.03 | 29.94 | 29.99 | 29.94 | 2500 |
| 1732142400 | 29.98 | -0.11 | -0.37 | 29.98 | 29.98 | 29.98 | 30 |
| 1732056000 | 30.09 | -0.26 | -0.86 | 29.99 | 30.09 | 29.99 | 200 |
| 1731969600 | 30.35 | 0.18 | 0.60 | 30.35 | 30.35 | 30.35 | 0 |
| 1731710400 | 30.17 | 0.22 | 0.73 | 30.14 | 30.17 | 30.14 | 6600 |
| 1731624000 | 29.95 | 0.19 | 0.64 | 30 | 30.01 | 29.95 | 2100 |
| 1731537600 | 29.76 | -0.04 | -0.13 | 29.76 | 29.76 | 29.76 | 91 |
| 1731451200 | 29.8 | -0.4 | -1.32 | 29.74 | 29.8 | 29.74 | 2100 |
| 1731364800 | 30.2 | 0.12 | 0.40 | 30.2 | 30.2 | 30.2 | 0 |
| 1731105600 | 30.08 | -0.39 | -1.28 | 30.08 | 30.08 | 30.08 | 4 |
| 1731019200 | 30.47 | 0.48 | 1.60 | 30.47 | 30.47 | 30.47 | 4 |
| 1730932800 | 29.99 | -0.36 | -1.19 | 29.99 | 29.99 | 29.99 | 0 |
| 1730846400 | 30.35 | 0.22 | 0.73 | 30.35 | 30.35 | 30.35 | 0 |
| 1730760000 | 30.13 | 0.01 | 0.03 | 30.22 | 30.25 | 30.13 | 3500 |
| 1730497200 | 30.12 | -0.02 | -0.07 | 30.18 | 30.18 | 30.12 | 2733 |
| 1730410800 | 30.14 | 0.1 | 0.33 | 30.14 | 30.14 | 30.14 | 0 |
| 1730324400 | 30.04 | -0.08 | -0.27 | 30.04 | 30.04 | 30.04 | 0 |
| 1730238000 | 30.12 | -0.01 | -0.03 | 30.11 | 30.12 | 30.11 | 200 |
| 1730151600 | 30.13 | 0.17 | 0.57 | 30.13 | 30.13 | 30.13 | 0 |
| 1729892400 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1729806000 | 29.96 | 0.18 | 0.60 | 29.96 | 29.96 | 29.96 | 0 |
| 1729719600 | 29.78 | -0.42 | -1.39 | 29.78 | 29.78 | 29.78 | 25 |
| 1729633200 | 30.2 | -0.17 | -0.56 | 30.2 | 30.2 | 30.2 | 60 |
| 1729546800 | 30.37 | -0.32 | -1.04 | 30.37 | 30.37 | 30.37 | 4003 |
| 1729287600 | 30.69 | 0.23 | 0.76 | 30.69 | 30.69 | 30.69 | 40 |
| 1729201200 | 30.46 | 0.07 | 0.23 | 30.58 | 30.58 | 30.46 | 250 |
| 1729114800 | 30.39 | 0.07 | 0.23 | 30.49 | 30.5 | 30.39 | 2100 |
| 1729028400 | 30.32 | -0.38 | -1.24 | 30.44 | 30.44 | 30.32 | 5700 |
| 1728682800 | 30.7 | 0.05 | 0.16 | 30.71 | 30.71 | 30.7 | 600 |
| 1728596400 | 30.65 | 0.05 | 0.16 | 30.66 | 30.67 | 30.65 | 4440 |
| 1728510000 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1728423600 | 30.6 | 0.02 | 0.07 | 30.6 | 30.6 | 30.6 | 1000 |
| 1728337200 | 30.58 | -0.08 | -0.26 | 30.58 | 30.58 | 30.58 | 100 |
| 1728078000 | 30.66 | 0.32 | 1.05 | 30.66 | 30.66 | 30.66 | 0 |
| 1727991600 | 30.34 | -0.16 | -0.52 | 30.34 | 30.34 | 30.34 | 0 |
| 1727905200 | 30.5 | -0.09 | -0.29 | 30.4 | 30.5 | 30.4 | 600 |
| 1727818800 | 30.59 | -0.38 | -1.23 | 30.59 | 30.59 | 30.59 | 0 |
| 1727730000 | 30.97 | -0.02 | -0.06 | 30.97 | 30.97 | 30.97 | 1 |
| 1727473200 | 30.99 | -0.2 | -0.64 | 30.99 | 30.99 | 30.99 | 60 |
| 1727386800 | 31.19 | 0.62 | 2.03 | 31.12 | 31.19 | 31.12 | 200 |
| 1727300400 | 30.57 | -0.08 | -0.26 | 30.57 | 30.57 | 30.57 | 33 |
| 1727214000 | 30.65 | 0.04 | 0.13 | 30.65 | 30.65 | 30.65 | 38 |
| 1727127600 | 30.61 | -0.24 | -0.78 | 30.6 | 30.61 | 30.52 | 1013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
