CI Morningstar International Value Index ETF (TSX:VXM)
Canada
· Delayed Price · Currency is CAD 51.72
-1.08 (-2.05%)
At close: Mar 5, 2026
TSX:VXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.02 | 52.10 | 51.40 | 51.72 | 51.72 | -2.05% | 79,132 |
| Mar 4, 2026 | 51.90 | 53.13 | 51.77 | 52.80 | 52.80 | 0.38% | 40,277 |
| Mar 3, 2026 | 52.60 | 53.43 | 51.35 | 52.60 | 52.60 | -2.23% | 71,700 |
| Mar 2, 2026 | 53.75 | 53.87 | 53.58 | 53.80 | 53.80 | -1.01% | 41,455 |
| Feb 27, 2026 | 54.43 | 54.53 | 54.28 | 54.35 | 54.35 | 0.46% | 101,181 |
| Feb 26, 2026 | 54.13 | 54.32 | 54.00 | 54.10 | 54.10 | -0.86% | 53,002 |
| Feb 25, 2026 | 54.08 | 54.57 | 54.00 | 54.57 | 54.57 | 0.63% | 30,260 |
| Feb 24, 2026 | 53.61 | 54.75 | 53.57 | 54.23 | 54.23 | 1.02% | 140,912 |
| Feb 23, 2026 | 53.93 | 53.93 | 53.44 | 53.68 | 53.68 | -0.57% | 37,617 |
| Feb 20, 2026 | 53.40 | 53.99 | 53.36 | 53.99 | 53.99 | 1.14% | 38,677 |
| Feb 19, 2026 | 53.31 | 53.44 | 53.25 | 53.38 | 53.38 | 0.68% | 99,832 |
| Feb 18, 2026 | 53.20 | 53.42 | 52.66 | 53.02 | 53.02 | 0.47% | 53,831 |
| Feb 17, 2026 | 52.48 | 52.81 | 52.45 | 52.77 | 52.77 | 0.73% | 16,257 |
| Feb 13, 2026 | 52.43 | 52.46 | 52.00 | 52.39 | 52.39 | -0.55% | 22,988 |
| Feb 12, 2026 | 52.95 | 52.95 | 52.51 | 52.68 | 52.68 | -0.12% | 46,992 |
| Feb 11, 2026 | 52.70 | 53.12 | 52.45 | 52.75 | 52.75 | 0.24% | 37,089 |
| Feb 10, 2026 | 52.60 | 53.05 | 52.50 | 52.62 | 52.62 | 0.53% | 31,010 |
| Feb 9, 2026 | 52.04 | 52.45 | 52.03 | 52.34 | 52.34 | 0.11% | 15,490 |
| Feb 6, 2026 | 51.79 | 52.28 | 51.79 | 52.28 | 52.28 | 2.07% | 23,038 |
| Feb 5, 2026 | 51.09 | 51.26 | 51.04 | 51.22 | 51.22 | -0.41% | 22,687 |
| Feb 4, 2026 | 51.62 | 51.70 | 51.40 | 51.43 | 51.43 | 1.52% | 38,917 |
| Feb 3, 2026 | 50.55 | 50.75 | 50.49 | 50.66 | 50.66 | 0.02% | 25,483 |
| Feb 2, 2026 | 50.03 | 50.67 | 50.03 | 50.65 | 50.65 | 0.98% | 17,535 |
| Jan 30, 2026 | 50.20 | 50.30 | 50.05 | 50.16 | 50.16 | -0.20% | 26,016 |
| Jan 29, 2026 | 50.24 | 50.39 | 49.73 | 50.26 | 50.26 | 0.74% | 28,547 |
| Jan 28, 2026 | 49.72 | 49.95 | 49.60 | 49.89 | 49.89 | -0.44% | 21,456 |
| Jan 27, 2026 | 49.82 | 50.11 | 49.82 | 50.11 | 50.11 | 0.67% | 8,333 |
| Jan 26, 2026 | 49.88 | 49.88 | 49.77 | 49.78 | 49.78 | -0.11% | 9,904 |
| Jan 23, 2026 | 49.95 | 49.95 | 49.81 | 49.83 | 49.83 | -0.84% | 11,538 |
| Jan 22, 2026 | 50.20 | 50.29 | 50.14 | 50.25 | 50.25 | 1.01% | 25,309 |
| Jan 21, 2026 | 49.39 | 49.80 | 49.30 | 49.75 | 49.75 | 0.85% | 12,581 |
| Jan 20, 2026 | 49.30 | 49.45 | 49.19 | 49.33 | 49.33 | -1.89% | 42,713 |
| Jan 19, 2026 | 50.00 | 50.91 | 49.55 | 50.28 | 50.28 | 0.82% | 52,766 |
| Jan 16, 2026 | 49.81 | 50.00 | 49.72 | 49.87 | 49.87 | 0.02% | 13,771 |
| Jan 15, 2026 | 49.78 | 49.94 | 49.78 | 49.86 | 49.86 | -0.02% | 17,932 |
| Jan 14, 2026 | 49.72 | 49.87 | 49.61 | 49.87 | 49.87 | 0.67% | 13,953 |
| Jan 13, 2026 | 49.46 | 49.56 | 49.37 | 49.54 | 49.54 | -0.28% | 9,476 |
| Jan 12, 2026 | 49.47 | 49.68 | 49.38 | 49.68 | 49.68 | 0.47% | 15,445 |
| Jan 9, 2026 | 49.21 | 49.46 | 49.21 | 49.45 | 49.45 | 0.75% | 5,674 |
| Jan 8, 2026 | 48.70 | 49.08 | 48.70 | 49.08 | 49.08 | 0.53% | 8,078 |
| Jan 7, 2026 | 48.76 | 48.92 | 48.64 | 48.82 | 48.82 | 0.41% | 11,392 |
| Jan 6, 2026 | 48.70 | 48.75 | 48.61 | 48.62 | 48.62 | - | 11,125 |
| Jan 5, 2026 | 48.57 | 48.62 | 48.33 | 48.62 | 48.62 | -0.21% | 11,504 |
| Jan 2, 2026 | 48.29 | 48.72 | 48.28 | 48.72 | 48.72 | 1.44% | 12,553 |
| Dec 31, 2025 | 47.98 | 48.06 | 47.89 | 48.03 | 48.03 | -0.23% | 11,249 |
| Dec 30, 2025 | 48.13 | 48.15 | 48.05 | 48.14 | 48.14 | 0.38% | 3,734 |
| Dec 29, 2025 | 47.70 | 47.96 | 47.69 | 47.96 | 47.96 | 0.25% | 16,165 |
| Dec 24, 2025 | 47.75 | 47.87 | 47.75 | 47.84 | 47.84 | 0.13% | 6,539 |
| Dec 23, 2025 | 47.81 | 47.87 | 47.72 | 47.78 | 47.78 | -0.15% | 10,107 |
| Dec 22, 2025 | 47.74 | 47.85 | 47.66 | 47.85 | 47.73 | -0.06% | 9,336 |
| Dec 19, 2025 | 47.85 | 47.98 | 47.85 | 47.88 | 47.76 | 1.03% | 3,635 |
| Dec 18, 2025 | 47.37 | 47.46 | 47.34 | 47.39 | 47.27 | 0.47% | 15,309 |
| Dec 17, 2025 | 47.26 | 47.31 | 47.11 | 47.17 | 47.05 | 0.11% | 4,105 |
| Dec 16, 2025 | 47.16 | 47.16 | 47.08 | 47.12 | 47.00 | -0.53% | 3,240 |
| Dec 15, 2025 | 47.39 | 47.50 | 47.31 | 47.37 | 47.25 | 0.87% | 5,507 |
| Dec 12, 2025 | 47.13 | 47.14 | 46.89 | 46.96 | 46.84 | 0.02% | 6,270 |
| Dec 11, 2025 | 46.76 | 46.98 | 46.76 | 46.95 | 46.83 | -0.11% | 3,116 |
| Dec 10, 2025 | 46.69 | 47.00 | 46.66 | 47.00 | 46.88 | 0.75% | 5,402 |
| Dec 9, 2025 | 46.65 | 46.73 | 46.60 | 46.65 | 46.53 | 0.41% | 4,550 |
| Dec 8, 2025 | 46.44 | 46.46 | 46.37 | 46.46 | 46.34 | -0.09% | 1,365 |
| Dec 5, 2025 | 46.40 | 46.51 | 46.40 | 46.50 | 46.38 | 0.11% | 6,004 |
| Dec 4, 2025 | 46.48 | 46.56 | 46.45 | 46.45 | 46.33 | -0.04% | 26,728 |
| Dec 3, 2025 | 46.36 | 46.47 | 46.30 | 46.47 | 46.35 | -0.13% | 5,385 |
| Dec 2, 2025 | 46.48 | 46.53 | 46.32 | 46.53 | 46.41 | -0.41% | 4,483 |
| Dec 1, 2025 | 46.54 | 46.80 | 46.47 | 46.72 | 46.60 | -0.53% | 6,250 |
| Nov 28, 2025 | 46.71 | 47.22 | 46.68 | 46.97 | 46.85 | -0.34% | 8,198 |
| Nov 27, 2025 | 46.51 | 47.13 | 46.51 | 47.13 | 47.01 | 1.20% | 14,939 |
| Nov 26, 2025 | 46.34 | 46.60 | 46.34 | 46.57 | 46.45 | 1.00% | 12,377 |
| Nov 25, 2025 | 45.86 | 46.11 | 45.84 | 46.11 | 45.99 | 0.99% | 12,707 |
| Nov 24, 2025 | 45.48 | 45.66 | 45.48 | 45.66 | 45.54 | 0.07% | 18,130 |
| Nov 21, 2025 | 45.36 | 45.69 | 45.29 | 45.63 | 45.51 | 1.51% | 6,988 |
| Nov 20, 2025 | 45.48 | 45.55 | 44.95 | 44.95 | 44.83 | -0.55% | 11,043 |
| Nov 19, 2025 | 45.07 | 45.25 | 45.07 | 45.20 | 45.08 | 0.17% | 14,961 |
| Nov 18, 2025 | 44.91 | 45.15 | 44.80 | 45.13 | 45.01 | -0.78% | 7,309 |
| Nov 17, 2025 | 45.59 | 45.87 | 45.42 | 45.48 | 45.36 | -0.46% | 1,769 |
| Nov 14, 2025 | 45.46 | 45.77 | 45.46 | 45.69 | 45.57 | -0.02% | 2,332 |
| Nov 13, 2025 | 45.95 | 46.00 | 45.68 | 45.70 | 45.58 | -0.46% | 13,690 |
| Nov 12, 2025 | 45.86 | 45.96 | 45.84 | 45.91 | 45.79 | 0.83% | 4,660 |
| Nov 11, 2025 | 45.37 | 45.56 | 45.37 | 45.53 | 45.41 | 0.57% | 4,710 |
| Nov 10, 2025 | 45.08 | 45.27 | 45.02 | 45.27 | 45.15 | 0.47% | 1,489 |
| Nov 7, 2025 | 44.76 | 45.06 | 44.60 | 45.06 | 44.94 | 0.20% | 4,785 |
| Nov 6, 2025 | 44.88 | 44.97 | 44.78 | 44.97 | 44.85 | 0.09% | 2,860 |
| Nov 5, 2025 | 44.79 | 45.36 | 44.79 | 44.93 | 44.81 | 0.79% | 11,674 |
| Nov 4, 2025 | 44.58 | 44.66 | 44.51 | 44.58 | 44.47 | -0.56% | 4,378 |
| Nov 3, 2025 | 44.82 | 44.83 | 44.73 | 44.83 | 44.71 | 0.22% | 2,104 |
| Oct 31, 2025 | 44.76 | 44.85 | 44.72 | 44.73 | 44.62 | -0.53% | 4,393 |
| Oct 30, 2025 | 44.88 | 45.45 | 44.87 | 44.97 | 44.85 | 0.60% | 9,718 |
| Oct 29, 2025 | 44.74 | 44.81 | 44.70 | 44.70 | 44.59 | -0.64% | 1,692 |
| Oct 28, 2025 | 44.85 | 45.01 | 44.83 | 44.99 | 44.87 | -0.60% | 8,269 |
| Oct 27, 2025 | 45.17 | 45.26 | 45.14 | 45.26 | 45.14 | 0.73% | 2,029 |
| Oct 24, 2025 | 44.84 | 44.94 | 44.83 | 44.93 | 44.81 | 0.27% | 4,238 |
| Oct 23, 2025 | 44.75 | 44.83 | 44.75 | 44.81 | 44.69 | 0.97% | 5,001 |
| Oct 22, 2025 | 44.25 | 44.38 | 44.25 | 44.38 | 44.27 | 0.59% | 5,701 |
| Oct 21, 2025 | 44.19 | 44.19 | 44.11 | 44.12 | 44.01 | -0.38% | 3,250 |
| Oct 20, 2025 | 44.16 | 44.29 | 44.16 | 44.29 | 44.18 | 0.34% | 4,057 |
| Oct 17, 2025 | 43.96 | 44.14 | 43.94 | 44.14 | 44.03 | 0.25% | 10,635 |
| Oct 16, 2025 | 44.10 | 44.26 | 44.01 | 44.03 | 43.92 | 0.02% | 11,916 |
| Oct 15, 2025 | 44.13 | 44.25 | 43.91 | 44.02 | 43.91 | 0.27% | 9,700 |
| Oct 14, 2025 | 43.71 | 44.16 | 43.71 | 43.90 | 43.79 | 1.18% | 12,082 |
| Oct 10, 2025 | 44.07 | 44.08 | 43.38 | 43.39 | 43.28 | -2.73% | 13,832 |