CI Morningstar International Value Index ETF (TSX:VXM)
Canada
· Delayed Price · Currency is CAD 46.50
+0.05 (0.11%)
At close: Dec 5, 2025
TSX:VXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.40 | 46.51 | 46.40 | 46.50 | 46.50 | 0.11% | 6,004 |
| Dec 4, 2025 | 46.48 | 46.56 | 46.45 | 46.45 | 46.45 | -0.04% | 26,728 |
| Dec 3, 2025 | 46.36 | 46.47 | 46.30 | 46.47 | 46.47 | -0.13% | 5,385 |
| Dec 2, 2025 | 46.48 | 46.53 | 46.32 | 46.53 | 46.53 | -0.41% | 4,483 |
| Dec 1, 2025 | 46.54 | 46.80 | 46.47 | 46.72 | 46.72 | -0.53% | 6,250 |
| Nov 28, 2025 | 46.71 | 47.22 | 46.68 | 46.97 | 46.97 | -0.34% | 8,198 |
| Nov 27, 2025 | 46.51 | 47.13 | 46.51 | 47.13 | 47.13 | 1.20% | 14,939 |
| Nov 26, 2025 | 46.34 | 46.60 | 46.34 | 46.57 | 46.57 | 1.00% | 12,377 |
| Nov 25, 2025 | 45.86 | 46.11 | 45.84 | 46.11 | 46.11 | 0.99% | 12,707 |
| Nov 24, 2025 | 45.48 | 45.66 | 45.48 | 45.66 | 45.66 | 0.07% | 18,130 |
| Nov 21, 2025 | 45.36 | 45.69 | 45.29 | 45.63 | 45.63 | 1.51% | 6,988 |
| Nov 20, 2025 | 45.48 | 45.55 | 44.95 | 44.95 | 44.95 | -0.55% | 11,043 |
| Nov 19, 2025 | 45.07 | 45.25 | 45.07 | 45.20 | 45.20 | 0.17% | 14,961 |
| Nov 18, 2025 | 44.91 | 45.15 | 44.80 | 45.13 | 45.13 | -0.78% | 7,309 |
| Nov 17, 2025 | 45.59 | 45.87 | 45.42 | 45.48 | 45.48 | -0.46% | 1,769 |
| Nov 14, 2025 | 45.46 | 45.77 | 45.46 | 45.69 | 45.69 | -0.02% | 2,332 |
| Nov 13, 2025 | 45.95 | 46.00 | 45.68 | 45.70 | 45.70 | -0.46% | 13,690 |
| Nov 12, 2025 | 45.86 | 45.96 | 45.84 | 45.91 | 45.91 | 0.83% | 4,660 |
| Nov 11, 2025 | 45.37 | 45.56 | 45.37 | 45.53 | 45.53 | 0.57% | 4,710 |
| Nov 10, 2025 | 45.08 | 45.27 | 45.02 | 45.27 | 45.27 | 0.47% | 1,489 |
| Nov 7, 2025 | 44.76 | 45.06 | 44.60 | 45.06 | 45.06 | 0.20% | 4,785 |
| Nov 6, 2025 | 44.88 | 44.97 | 44.78 | 44.97 | 44.97 | 0.09% | 2,860 |
| Nov 5, 2025 | 44.79 | 45.36 | 44.79 | 44.93 | 44.93 | 0.79% | 11,674 |
| Nov 4, 2025 | 44.58 | 44.66 | 44.51 | 44.58 | 44.58 | -0.56% | 4,378 |
| Nov 3, 2025 | 44.82 | 44.83 | 44.73 | 44.83 | 44.83 | 0.22% | 2,104 |
| Oct 31, 2025 | 44.76 | 44.85 | 44.72 | 44.73 | 44.73 | -0.53% | 4,393 |
| Oct 30, 2025 | 44.88 | 45.45 | 44.87 | 44.97 | 44.97 | 0.60% | 9,718 |
| Oct 29, 2025 | 44.74 | 44.81 | 44.70 | 44.70 | 44.70 | -0.64% | 1,692 |
| Oct 28, 2025 | 44.85 | 45.01 | 44.83 | 44.99 | 44.99 | -0.60% | 8,269 |
| Oct 27, 2025 | 45.17 | 45.26 | 45.14 | 45.26 | 45.26 | 0.73% | 2,029 |
| Oct 24, 2025 | 44.84 | 44.94 | 44.83 | 44.93 | 44.93 | 0.27% | 4,238 |
| Oct 23, 2025 | 44.75 | 44.83 | 44.75 | 44.81 | 44.81 | 0.97% | 5,001 |
| Oct 22, 2025 | 44.25 | 44.38 | 44.25 | 44.38 | 44.38 | 0.59% | 5,701 |
| Oct 21, 2025 | 44.19 | 44.19 | 44.11 | 44.12 | 44.12 | -0.38% | 3,250 |
| Oct 20, 2025 | 44.16 | 44.29 | 44.16 | 44.29 | 44.29 | 0.34% | 4,057 |
| Oct 17, 2025 | 43.96 | 44.14 | 43.94 | 44.14 | 44.14 | 0.25% | 10,635 |
| Oct 16, 2025 | 44.10 | 44.26 | 44.01 | 44.03 | 44.03 | 0.02% | 11,916 |
| Oct 15, 2025 | 44.13 | 44.25 | 43.91 | 44.02 | 44.02 | 0.27% | 9,700 |
| Oct 14, 2025 | 43.71 | 44.16 | 43.71 | 43.90 | 43.90 | 1.18% | 12,082 |
| Oct 10, 2025 | 44.07 | 44.08 | 43.38 | 43.39 | 43.39 | -2.73% | 13,832 |
| Oct 9, 2025 | 44.74 | 44.77 | 44.54 | 44.61 | 44.61 | 0.45% | 9,798 |
| Oct 8, 2025 | 44.42 | 44.42 | 44.38 | 44.41 | 44.41 | 0.16% | 1,154 |
| Oct 7, 2025 | 44.35 | 44.37 | 44.31 | 44.34 | 44.34 | -0.27% | 10,074 |
| Oct 6, 2025 | 44.40 | 44.50 | 44.39 | 44.46 | 44.46 | 0.45% | 10,542 |
| Oct 3, 2025 | 44.13 | 44.26 | 44.13 | 44.26 | 44.26 | 0.75% | 3,562 |
| Oct 2, 2025 | 43.93 | 43.93 | 43.81 | 43.93 | 43.93 | -0.07% | 3,157 |
| Oct 1, 2025 | 43.95 | 43.97 | 43.85 | 43.96 | 43.96 | -0.50% | 8,145 |
| Sep 30, 2025 | 43.96 | 44.18 | 43.89 | 44.18 | 44.18 | -0.14% | 3,520 |
| Sep 29, 2025 | 44.24 | 44.27 | 44.18 | 44.24 | 44.24 | -0.23% | 4,560 |
| Sep 26, 2025 | 44.24 | 44.34 | 44.20 | 44.34 | 44.34 | 0.89% | 3,194 |
| Sep 25, 2025 | 43.76 | 43.95 | 43.75 | 43.95 | 43.95 | -0.32% | 66,047 |
| Sep 24, 2025 | 44.04 | 44.14 | 44.04 | 44.09 | 44.09 | 0.23% | 8,843 |
| Sep 23, 2025 | 44.05 | 44.16 | 43.94 | 43.99 | 43.99 | -0.38% | 17,546 |
| Sep 22, 2025 | 44.00 | 44.16 | 43.94 | 44.16 | 43.91 | 0.14% | 6,062 |
| Sep 19, 2025 | 44.03 | 44.10 | 44.00 | 44.10 | 43.85 | 0.09% | 4,666 |
| Sep 18, 2025 | 43.96 | 44.08 | 43.96 | 44.06 | 43.81 | 0.09% | 3,302 |
| Sep 17, 2025 | 43.97 | 44.06 | 43.97 | 44.02 | 43.77 | -0.63% | 1,888 |
| Sep 16, 2025 | 44.21 | 44.30 | 44.09 | 44.30 | 44.05 | -0.52% | 4,535 |
| Sep 15, 2025 | 44.42 | 44.54 | 44.37 | 44.53 | 44.28 | 0.18% | 6,670 |
| Sep 12, 2025 | 44.31 | 44.45 | 44.25 | 44.45 | 44.20 | 0.07% | 15,932 |
| Sep 11, 2025 | 44.27 | 44.42 | 44.27 | 44.42 | 44.17 | 0.95% | 3,733 |
| Sep 10, 2025 | 44.11 | 44.11 | 44.00 | 44.00 | 43.75 | -0.20% | 5,099 |
| Sep 9, 2025 | 43.86 | 44.09 | 43.86 | 44.09 | 43.84 | -0.11% | 5,922 |
| Sep 8, 2025 | 44.03 | 44.14 | 43.97 | 44.14 | 43.89 | 1.12% | 3,973 |
| Sep 5, 2025 | 43.78 | 43.78 | 43.52 | 43.65 | 43.40 | 0.09% | 736 |
| Sep 4, 2025 | 43.37 | 43.61 | 43.37 | 43.61 | 43.36 | 0.55% | 1,371 |
| Sep 3, 2025 | 43.24 | 43.37 | 43.23 | 43.37 | 43.13 | 0.21% | 1,862 |
| Sep 2, 2025 | 43.06 | 43.28 | 43.06 | 43.28 | 43.04 | -0.07% | 1,252 |
| Aug 29, 2025 | 43.38 | 43.38 | 43.31 | 43.31 | 43.07 | -0.53% | 1,008 |
| Aug 28, 2025 | 43.56 | 43.57 | 43.53 | 43.54 | 43.29 | -0.02% | 505 |
| Aug 27, 2025 | 43.53 | 43.55 | 43.49 | 43.55 | 43.30 | -0.34% | 8,169 |
| Aug 26, 2025 | 43.61 | 43.70 | 43.61 | 43.70 | 43.45 | -0.41% | 2,461 |
| Aug 25, 2025 | 43.94 | 43.97 | 43.85 | 43.88 | 43.63 | -0.45% | 2,119 |
| Aug 22, 2025 | 44.05 | 44.08 | 44.05 | 44.08 | 43.83 | 0.52% | 526 |
| Aug 21, 2025 | 43.79 | 43.87 | 43.79 | 43.85 | 43.60 | 0.62% | 3,897 |
| Aug 20, 2025 | 43.60 | 43.60 | 43.50 | 43.58 | 43.33 | 0.18% | 16,751 |
| Aug 19, 2025 | 43.59 | 43.59 | 43.48 | 43.50 | 43.25 | 0.60% | 2,098 |
| Aug 18, 2025 | 43.16 | 43.24 | 43.12 | 43.24 | 43.00 | 0.02% | 3,541 |
| Aug 15, 2025 | 43.20 | 43.23 | 43.15 | 43.23 | 42.99 | 0.51% | 2,533 |
| Aug 14, 2025 | 42.83 | 43.01 | 42.83 | 43.01 | 42.77 | -0.32% | 1,372 |
| Aug 13, 2025 | 42.97 | 43.15 | 42.86 | 43.15 | 42.91 | 0.51% | 6,572 |
| Aug 12, 2025 | 42.80 | 42.93 | 42.80 | 42.93 | 42.69 | 0.70% | 1,227 |
| Aug 11, 2025 | 42.58 | 42.63 | 42.56 | 42.63 | 42.39 | -0.02% | 3,132 |
| Aug 8, 2025 | 42.59 | 42.64 | 42.59 | 42.64 | 42.40 | 0.71% | 502 |
| Aug 7, 2025 | 42.32 | 42.38 | 42.32 | 42.34 | 42.10 | 0.59% | 2,887 |
| Aug 6, 2025 | 42.06 | 42.09 | 42.06 | 42.09 | 41.85 | 0.94% | 1,200 |
| Aug 5, 2025 | 41.82 | 41.82 | 41.70 | 41.70 | 41.47 | 1.21% | 2,552 |
| Aug 1, 2025 | 41.09 | 41.22 | 41.09 | 41.20 | 40.97 | -0.91% | 1,091 |
| Jul 31, 2025 | 41.62 | 41.76 | 41.58 | 41.58 | 41.35 | -0.29% | 3,201 |
| Jul 30, 2025 | 41.63 | 41.71 | 41.63 | 41.70 | 41.47 | 0.22% | 2,065 |
| Jul 29, 2025 | 41.52 | 41.64 | 41.52 | 41.61 | 41.38 | 0.34% | 4,610 |
| Jul 28, 2025 | 41.52 | 41.52 | 41.43 | 41.47 | 41.24 | -0.46% | 915 |
| Jul 25, 2025 | 41.58 | 41.66 | 41.58 | 41.66 | 41.43 | -0.26% | 800 |
| Jul 24, 2025 | 41.70 | 41.78 | 41.67 | 41.77 | 41.53 | -0.07% | 5,057 |
| Jul 23, 2025 | 41.50 | 41.80 | 41.49 | 41.80 | 41.56 | 1.95% | 4,115 |
| Jul 22, 2025 | 40.95 | 41.02 | 40.94 | 41.00 | 40.77 | 0.10% | 2,500 |
| Jul 21, 2025 | 40.86 | 41.01 | 40.86 | 40.96 | 40.73 | 0.02% | 2,519 |
| Jul 18, 2025 | 40.92 | 40.96 | 40.92 | 40.95 | 40.72 | -0.07% | 1,065 |
| Jul 17, 2025 | 40.79 | 41.24 | 40.75 | 40.98 | 40.75 | 0.59% | 14,108 |
| Jul 16, 2025 | 40.68 | 40.74 | 40.45 | 40.74 | 40.51 | 0.17% | 2,974 |