CI Morningstar Canada Value Index ETF (TSX:FXM)
Canada
· Delayed Price · Currency is CAD 34.37
-0.10 (-0.29%)
At close: Dec 5, 2025
TSX:FXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.45 | 34.45 | 34.34 | 34.37 | 34.37 | -0.29% | 2,070 |
| Dec 4, 2025 | 34.45 | 34.57 | 34.45 | 34.47 | 34.47 | -0.06% | 3,406 |
| Dec 3, 2025 | 34.64 | 34.64 | 34.49 | 34.49 | 34.49 | 0.09% | 627 |
| Dec 2, 2025 | 34.46 | 34.46 | 34.44 | 34.46 | 34.46 | -1.03% | 825 |
| Dec 1, 2025 | 34.86 | 34.86 | 34.75 | 34.82 | 34.82 | -0.11% | 2,550 |
| Nov 28, 2025 | 34.81 | 34.89 | 34.72 | 34.86 | 34.86 | 0.32% | 13,643 |
| Nov 27, 2025 | 34.68 | 34.75 | 34.68 | 34.75 | 34.75 | 0.20% | 944 |
| Nov 26, 2025 | 34.49 | 34.68 | 34.49 | 34.68 | 34.68 | 0.78% | 1,826 |
| Nov 25, 2025 | 34.05 | 34.45 | 34.05 | 34.41 | 34.41 | 0.97% | 3,110 |
| Nov 24, 2025 | 33.75 | 34.10 | 33.75 | 34.08 | 34.08 | 1.25% | 4,004 |
| Nov 21, 2025 | 33.40 | 33.66 | 33.40 | 33.66 | 33.66 | 0.78% | 1,097 |
| Nov 20, 2025 | 34.20 | 34.20 | 33.40 | 33.40 | 33.40 | -1.18% | 11,742 |
| Nov 19, 2025 | 33.89 | 33.89 | 33.74 | 33.80 | 33.80 | -0.32% | 2,358 |
| Nov 18, 2025 | 33.79 | 33.93 | 33.76 | 33.91 | 33.91 | 0.15% | 2,420 |
| Nov 17, 2025 | 34.04 | 34.09 | 33.78 | 33.86 | 33.86 | -0.65% | 4,959 |
| Nov 14, 2025 | 33.76 | 34.11 | 33.70 | 34.08 | 34.08 | -0.12% | 4,549 |
| Nov 13, 2025 | 34.37 | 34.38 | 34.12 | 34.12 | 34.12 | -0.67% | 1,779 |
| Nov 12, 2025 | 33.80 | 34.38 | 33.80 | 34.35 | 34.35 | 1.93% | 2,494 |
| Nov 11, 2025 | 33.57 | 33.70 | 33.57 | 33.70 | 33.70 | 0.51% | 872 |
| Nov 10, 2025 | 33.34 | 33.53 | 33.34 | 33.53 | 33.53 | 1.36% | 1,445 |
| Nov 7, 2025 | 32.76 | 33.08 | 32.76 | 33.08 | 33.08 | 1.02% | 912 |
| Nov 6, 2025 | 32.90 | 32.90 | 32.72 | 32.75 | 32.75 | 0.35% | 739 |
| Nov 5, 2025 | 32.58 | 32.63 | 32.58 | 32.63 | 32.63 | 1.68% | 1,100 |
| Nov 4, 2025 | 32.10 | 32.13 | 32.07 | 32.09 | 32.09 | -1.32% | 1,929 |
| Nov 3, 2025 | 32.43 | 32.52 | 32.43 | 32.52 | 32.52 | 0.43% | 468 |
| Oct 31, 2025 | 32.24 | 32.41 | 32.24 | 32.38 | 32.38 | 0.56% | 12,046 |
| Oct 30, 2025 | 32.22 | 32.24 | 32.20 | 32.20 | 32.20 | 0.19% | 1,597 |
| Oct 29, 2025 | 32.36 | 32.37 | 32.14 | 32.14 | 32.14 | -0.77% | 5,106 |
| Oct 28, 2025 | 32.30 | 32.46 | 32.30 | 32.39 | 32.39 | -0.06% | 21,654 |
| Oct 27, 2025 | 32.41 | 32.41 | 32.40 | 32.41 | 32.41 | -1.01% | 761 |
| Oct 24, 2025 | 32.81 | 32.81 | 32.74 | 32.74 | 32.74 | 0.09% | 705 |
| Oct 23, 2025 | 32.75 | 32.77 | 32.63 | 32.71 | 32.71 | 1.90% | 1,290 |
| Oct 22, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.40% | 321 |
| Oct 21, 2025 | 32.24 | 32.27 | 32.18 | 32.23 | 32.23 | -1.89% | 4,808 |
| Oct 20, 2025 | 32.79 | 32.88 | 32.79 | 32.85 | 32.85 | 0.61% | 728 |
| Oct 17, 2025 | 32.65 | 32.67 | 32.54 | 32.65 | 32.65 | -1.03% | 1,026 |
| Oct 16, 2025 | 33.17 | 33.17 | 32.90 | 32.99 | 32.99 | -0.21% | 5,661 |
| Oct 15, 2025 | 32.90 | 33.21 | 32.90 | 33.06 | 33.06 | 0.39% | 3,729 |
| Oct 14, 2025 | 32.57 | 32.94 | 32.57 | 32.93 | 32.93 | 1.42% | 2,734 |
| Oct 10, 2025 | 32.63 | 32.66 | 32.45 | 32.47 | 32.47 | -0.73% | 1,908 |
| Oct 9, 2025 | 33.01 | 33.01 | 32.65 | 32.71 | 32.71 | -0.61% | 1,622 |
| Oct 8, 2025 | 32.82 | 32.91 | 32.79 | 32.91 | 32.91 | 1.00% | 3,126 |
| Oct 7, 2025 | 32.86 | 32.86 | 32.55 | 32.59 | 32.59 | -0.63% | 1,675 |
| Oct 6, 2025 | 32.75 | 32.85 | 32.75 | 32.79 | 32.79 | 0.92% | 3,375 |
| Oct 3, 2025 | 32.47 | 32.54 | 32.41 | 32.49 | 32.49 | 0.65% | 677 |
| Oct 2, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - | 419 |
| Oct 1, 2025 | 32.21 | 32.29 | 32.21 | 32.28 | 32.28 | 1.19% | 2,475 |
| Sep 30, 2025 | 31.93 | 31.93 | 31.90 | 31.90 | 31.90 | -0.37% | 1,771 |
| Sep 29, 2025 | 32.01 | 32.09 | 32.00 | 32.02 | 32.02 | 0.34% | 988 |
| Sep 26, 2025 | 31.93 | 31.93 | 31.91 | 31.91 | 31.91 | 0.66% | 647 |
| Sep 25, 2025 | 31.55 | 31.70 | 31.55 | 31.70 | 31.70 | 0.16% | 1,242 |
| Sep 24, 2025 | 31.72 | 31.72 | 31.65 | 31.65 | 31.65 | -0.53% | 1,247 |
| Sep 23, 2025 | 31.70 | 31.86 | 31.70 | 31.82 | 31.82 | -0.28% | 5,031 |
| Sep 22, 2025 | 31.65 | 31.91 | 31.57 | 31.91 | 31.74 | 1.33% | 2,157 |
| Sep 19, 2025 | 31.52 | 31.52 | 31.38 | 31.49 | 31.32 | 0.41% | 3,804 |
| Sep 18, 2025 | 31.28 | 31.36 | 31.28 | 31.36 | 31.19 | 0.16% | 628 |
| Sep 17, 2025 | 31.33 | 31.45 | 31.31 | 31.31 | 31.14 | 0.19% | 1,325 |
| Sep 16, 2025 | 31.30 | 31.30 | 31.24 | 31.25 | 31.08 | -0.60% | 1,817 |
| Sep 15, 2025 | 31.50 | 31.56 | 31.44 | 31.44 | 31.27 | 0.03% | 5,051 |
| Sep 12, 2025 | 31.36 | 31.43 | 31.36 | 31.43 | 31.26 | 0.51% | 15,097 |
| Sep 11, 2025 | 31.24 | 31.33 | 31.24 | 31.27 | 31.10 | 0.03% | 1,537 |
| Sep 10, 2025 | 31.16 | 31.26 | 31.09 | 31.26 | 31.09 | 1.38% | 1,249 |
| Sep 8, 2025 | 30.75 | 30.84 | 30.75 | 30.84 | 30.67 | 0.31% | 872 |
| Sep 5, 2025 | 30.78 | 30.78 | 30.74 | 30.74 | 30.58 | 0.20% | 993 |
| Sep 4, 2025 | 30.62 | 30.68 | 30.58 | 30.68 | 30.52 | 0.36% | 2,655 |
| Sep 3, 2025 | 30.57 | 30.62 | 30.53 | 30.57 | 30.41 | 0.33% | 2,770 |
| Sep 2, 2025 | 30.38 | 30.47 | 30.27 | 30.47 | 30.31 | 0.28% | 3,226 |
| Aug 29, 2025 | 30.28 | 30.39 | 30.21 | 30.39 | 30.22 | 0.58% | 3,830 |
| Aug 28, 2025 | 30.12 | 30.21 | 30.08 | 30.21 | 30.05 | -0.17% | 872 |
| Aug 27, 2025 | 30.05 | 30.26 | 30.05 | 30.26 | 30.10 | 0.43% | 6,741 |
| Aug 26, 2025 | 30.17 | 30.17 | 30.09 | 30.13 | 29.97 | 0.13% | 5,761 |
| Aug 25, 2025 | 30.03 | 30.09 | 30.03 | 30.09 | 29.93 | -0.20% | 1,134 |
| Aug 22, 2025 | 30.06 | 30.18 | 30.06 | 30.15 | 29.99 | 0.67% | 9,153 |
| Aug 21, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.79 | 0.57% | 1,056 |
| Aug 20, 2025 | 29.70 | 29.80 | 29.70 | 29.78 | 29.62 | 0.44% | 1,107 |
| Aug 19, 2025 | 29.73 | 29.73 | 29.65 | 29.65 | 29.49 | -0.37% | 4,325 |
| Aug 18, 2025 | 29.79 | 29.79 | 29.75 | 29.76 | 29.60 | -0.03% | 2,029 |
| Aug 15, 2025 | 29.60 | 29.83 | 29.60 | 29.77 | 29.61 | 0.30% | 1,225 |
| Aug 14, 2025 | 29.62 | 29.72 | 29.62 | 29.68 | 29.52 | 0.27% | 1,455 |
| Aug 13, 2025 | 29.51 | 29.62 | 29.51 | 29.60 | 29.44 | 0.75% | 2,016 |
| Aug 12, 2025 | 29.20 | 29.42 | 29.20 | 29.38 | 29.22 | 0.82% | 1,238 |
| Aug 11, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.99 | -0.10% | 251 |
| Aug 8, 2025 | 29.23 | 29.25 | 29.17 | 29.17 | 29.02 | 0.34% | 751 |
| Aug 7, 2025 | 29.03 | 29.07 | 29.03 | 29.07 | 28.92 | -0.03% | 201 |
| Aug 6, 2025 | 29.09 | 29.15 | 29.06 | 29.08 | 28.93 | - | 1,574 |
| Aug 5, 2025 | 29.22 | 29.22 | 29.08 | 29.08 | 28.93 | 0.83% | 2,649 |
| Aug 1, 2025 | 29.01 | 29.01 | 28.75 | 28.84 | 28.69 | -0.62% | 773 |
| Jul 31, 2025 | 29.20 | 29.20 | 29.00 | 29.02 | 28.87 | -0.89% | 3,006 |
| Jul 30, 2025 | 29.28 | 29.40 | 29.28 | 29.28 | 29.13 | -0.10% | 1,764 |
| Jul 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.16 | -0.27% | 307 |
| Jul 28, 2025 | 30.17 | 30.17 | 29.32 | 29.39 | 29.23 | -0.44% | 2,318 |
| Jul 25, 2025 | 29.45 | 29.52 | 29.43 | 29.52 | 29.36 | 0.10% | 2,145 |
| Jul 24, 2025 | 29.45 | 29.60 | 29.45 | 29.49 | 29.33 | -0.14% | 3,550 |
| Jul 23, 2025 | 29.52 | 29.53 | 29.52 | 29.53 | 29.37 | 0.75% | 981 |
| Jul 22, 2025 | 29.35 | 29.35 | 29.31 | 29.31 | 29.16 | 0.83% | 2,201 |
| Jul 21, 2025 | 29.11 | 29.11 | 29.07 | 29.07 | 28.92 | 0.41% | 2,033 |
| Jul 18, 2025 | 29.04 | 29.04 | 28.95 | 28.95 | 28.80 | 0.03% | 3,101 |
| Jul 17, 2025 | 28.90 | 28.94 | 28.90 | 28.94 | 28.79 | 0.03% | 1,137 |
| Jul 15, 2025 | 29.05 | 29.05 | 28.93 | 28.93 | 28.78 | -0.40% | 7,338 |
| Jul 14, 2025 | 28.99 | 29.05 | 28.97 | 29.05 | 28.89 | 0.16% | 4,218 |