CI Morningstar International Value Index ETF (TSX:VXM)
Canada
· Delayed Price · Currency is CAD 51.43
+0.22 (0.43%)
Apr 28, 2026, 3:59 PM EST
TSX:VXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.09 | 51.53 | 51.09 | 51.43 | 51.43 | 0.43% | 29,475 |
| Apr 27, 2026 | 51.31 | 51.32 | 51.12 | 51.21 | 51.21 | -0.44% | 19,054 |
| Apr 24, 2026 | 51.45 | 51.45 | 51.29 | 51.44 | 51.44 | -0.13% | 13,808 |
| Apr 23, 2026 | 51.76 | 51.76 | 51.17 | 51.50 | 51.50 | -0.64% | 19,915 |
| Apr 22, 2026 | 52.02 | 52.02 | 51.69 | 51.83 | 51.83 | -0.29% | 14,651 |
| Apr 21, 2026 | 52.56 | 52.56 | 51.84 | 51.98 | 51.98 | -1.14% | 45,109 |
| Apr 20, 2026 | 52.50 | 52.75 | 52.44 | 52.58 | 52.58 | -0.79% | 33,597 |
| Apr 17, 2026 | 53.21 | 53.24 | 52.89 | 53.00 | 53.00 | 0.99% | 53,094 |
| Apr 16, 2026 | 52.98 | 52.98 | 52.48 | 52.48 | 52.48 | -0.47% | 24,265 |
| Apr 15, 2026 | 52.81 | 52.81 | 52.69 | 52.73 | 52.73 | -0.72% | 28,485 |
| Apr 14, 2026 | 53.01 | 53.20 | 52.84 | 53.11 | 53.11 | 0.19% | 48,871 |
| Apr 13, 2026 | 52.60 | 53.07 | 52.56 | 53.01 | 53.01 | 0.21% | 42,248 |
| Apr 10, 2026 | 52.97 | 53.03 | 52.79 | 52.90 | 52.90 | -1.67% | 26,692 |
| Apr 9, 2026 | 52.71 | 53.83 | 52.66 | 53.80 | 53.80 | 0.62% | 24,590 |
| Apr 8, 2026 | 53.64 | 53.81 | 52.98 | 53.47 | 53.47 | 2.99% | 40,751 |
| Apr 7, 2026 | 51.95 | 52.02 | 51.41 | 51.92 | 51.92 | -0.46% | 17,168 |
| Apr 6, 2026 | 51.87 | 52.22 | 51.80 | 52.16 | 52.16 | 0.54% | 41,042 |
| Apr 2, 2026 | 51.21 | 51.92 | 51.21 | 51.88 | 51.88 | 0.41% | 26,616 |
| Apr 1, 2026 | 51.80 | 52.26 | 51.67 | 51.67 | 51.67 | 1.17% | 48,329 |
| Mar 31, 2026 | 50.67 | 51.27 | 50.47 | 51.07 | 51.07 | 2.30% | 25,308 |
| Mar 30, 2026 | 50.27 | 50.40 | 49.80 | 49.92 | 49.92 | 0.40% | 95,526 |
| Mar 27, 2026 | 49.81 | 50.08 | 49.62 | 49.72 | 49.72 | -0.82% | 15,414 |
| Mar 26, 2026 | 50.22 | 50.49 | 50.11 | 50.13 | 50.13 | -1.38% | 18,543 |
| Mar 25, 2026 | 50.66 | 50.87 | 50.51 | 50.83 | 50.83 | 0.85% | 56,084 |
| Mar 24, 2026 | 49.94 | 50.51 | 49.94 | 50.40 | 50.11 | 0.60% | 7,411 |
| Mar 23, 2026 | 50.01 | 50.54 | 49.99 | 50.10 | 49.81 | 1.33% | 17,909 |
| Mar 20, 2026 | 50.55 | 50.55 | 49.32 | 49.44 | 49.16 | -2.43% | 23,294 |
| Mar 19, 2026 | 50.26 | 50.74 | 50.22 | 50.67 | 50.38 | -1.34% | 35,107 |
| Mar 18, 2026 | 51.55 | 51.73 | 51.30 | 51.36 | 51.07 | 0.12% | 21,025 |
| Mar 17, 2026 | 51.37 | 51.46 | 51.25 | 51.30 | 51.01 | 0.51% | 25,684 |
| Mar 16, 2026 | 50.73 | 51.09 | 50.73 | 51.04 | 50.75 | 1.23% | 16,902 |
| Mar 13, 2026 | 50.90 | 50.90 | 50.42 | 50.42 | 50.13 | -0.87% | 25,659 |
| Mar 12, 2026 | 50.90 | 50.98 | 50.63 | 50.86 | 50.57 | -1.61% | 90,234 |
| Mar 11, 2026 | 51.53 | 51.71 | 51.40 | 51.69 | 51.39 | -0.54% | 73,401 |
| Mar 10, 2026 | 51.54 | 52.28 | 51.47 | 51.97 | 51.67 | 1.46% | 106,352 |
| Mar 9, 2026 | 50.72 | 51.23 | 50.25 | 51.22 | 50.93 | - | 25,055 |
| Mar 6, 2026 | 51.00 | 51.48 | 50.58 | 51.22 | 50.93 | -0.97% | 31,689 |
| Mar 5, 2026 | 52.02 | 52.10 | 51.40 | 51.72 | 51.42 | -2.05% | 79,132 |
| Mar 4, 2026 | 51.90 | 53.13 | 51.77 | 52.80 | 52.50 | 0.38% | 40,277 |
| Mar 3, 2026 | 52.60 | 53.43 | 51.35 | 52.60 | 52.30 | -2.23% | 71,700 |
| Mar 2, 2026 | 53.75 | 53.87 | 53.58 | 53.80 | 53.49 | -1.01% | 72,255 |
| Feb 27, 2026 | 54.43 | 54.53 | 54.28 | 54.35 | 54.04 | 0.46% | 101,181 |
| Feb 26, 2026 | 54.13 | 54.32 | 54.00 | 54.10 | 53.79 | -0.86% | 53,002 |
| Feb 25, 2026 | 54.08 | 54.57 | 54.00 | 54.57 | 54.26 | 0.63% | 30,260 |
| Feb 24, 2026 | 53.61 | 54.75 | 53.57 | 54.23 | 53.92 | 1.02% | 140,912 |
| Feb 23, 2026 | 53.93 | 53.93 | 53.44 | 53.68 | 53.37 | -0.57% | 37,617 |
| Feb 20, 2026 | 53.40 | 53.99 | 53.36 | 53.99 | 53.68 | 1.14% | 38,677 |
| Feb 19, 2026 | 53.31 | 53.44 | 53.25 | 53.38 | 53.07 | 0.68% | 99,832 |
| Feb 18, 2026 | 53.20 | 53.42 | 52.66 | 53.02 | 52.72 | 0.47% | 53,831 |
| Feb 17, 2026 | 52.48 | 52.81 | 52.45 | 52.77 | 52.47 | 0.73% | 16,257 |
| Feb 13, 2026 | 52.43 | 52.46 | 52.00 | 52.39 | 52.09 | -0.55% | 22,988 |
| Feb 12, 2026 | 52.95 | 52.95 | 52.51 | 52.68 | 52.38 | -0.12% | 46,992 |
| Feb 11, 2026 | 52.70 | 53.12 | 52.45 | 52.75 | 52.44 | 0.24% | 37,089 |
| Feb 10, 2026 | 52.60 | 53.05 | 52.50 | 52.62 | 52.32 | 0.53% | 31,010 |
| Feb 9, 2026 | 52.04 | 52.45 | 52.03 | 52.34 | 52.04 | 0.11% | 15,490 |
| Feb 6, 2026 | 51.79 | 52.28 | 51.79 | 52.28 | 51.98 | 2.07% | 23,038 |
| Feb 5, 2026 | 51.09 | 51.26 | 51.04 | 51.22 | 50.93 | -0.41% | 22,687 |
| Feb 4, 2026 | 51.62 | 51.70 | 51.40 | 51.43 | 51.14 | 1.52% | 38,917 |
| Feb 3, 2026 | 50.55 | 50.75 | 50.49 | 50.66 | 50.37 | 0.02% | 25,483 |
| Feb 2, 2026 | 50.03 | 50.67 | 50.03 | 50.65 | 50.36 | 0.98% | 17,535 |
| Jan 30, 2026 | 50.20 | 50.30 | 50.05 | 50.16 | 49.87 | -0.20% | 26,016 |
| Jan 29, 2026 | 50.24 | 50.39 | 49.73 | 50.26 | 49.97 | 0.74% | 28,547 |
| Jan 28, 2026 | 49.72 | 49.95 | 49.60 | 49.89 | 49.60 | -0.44% | 21,456 |
| Jan 27, 2026 | 49.82 | 50.11 | 49.82 | 50.11 | 49.82 | 0.67% | 8,333 |
| Jan 26, 2026 | 49.88 | 49.88 | 49.77 | 49.78 | 49.49 | -0.11% | 9,904 |
| Jan 23, 2026 | 49.95 | 49.95 | 49.81 | 49.83 | 49.54 | -0.84% | 11,538 |
| Jan 22, 2026 | 50.20 | 50.29 | 50.14 | 50.25 | 49.96 | 1.01% | 25,309 |
| Jan 21, 2026 | 49.39 | 49.80 | 49.30 | 49.75 | 49.47 | 0.85% | 12,581 |
| Jan 20, 2026 | 49.30 | 49.45 | 49.19 | 49.33 | 49.05 | -1.89% | 42,713 |
| Jan 19, 2026 | 50.00 | 50.91 | 49.55 | 50.28 | 49.99 | 0.82% | 52,766 |
| Jan 16, 2026 | 49.81 | 50.00 | 49.72 | 49.87 | 49.58 | 0.02% | 13,771 |
| Jan 15, 2026 | 49.78 | 49.94 | 49.78 | 49.86 | 49.57 | -0.02% | 17,932 |
| Jan 14, 2026 | 49.72 | 49.87 | 49.61 | 49.87 | 49.58 | 0.67% | 13,953 |
| Jan 13, 2026 | 49.46 | 49.56 | 49.37 | 49.54 | 49.26 | -0.28% | 9,476 |
| Jan 12, 2026 | 49.47 | 49.68 | 49.38 | 49.68 | 49.40 | 0.47% | 15,445 |
| Jan 9, 2026 | 49.21 | 49.46 | 49.21 | 49.45 | 49.17 | 0.75% | 5,674 |
| Jan 8, 2026 | 48.70 | 49.08 | 48.70 | 49.08 | 48.80 | 0.53% | 8,078 |
| Jan 7, 2026 | 48.76 | 48.92 | 48.64 | 48.82 | 48.54 | 0.41% | 11,392 |
| Jan 6, 2026 | 48.70 | 48.75 | 48.61 | 48.62 | 48.34 | - | 11,125 |
| Jan 5, 2026 | 48.57 | 48.62 | 48.33 | 48.62 | 48.34 | -0.21% | 11,504 |
| Jan 2, 2026 | 48.29 | 48.72 | 48.28 | 48.72 | 48.44 | 1.44% | 12,553 |
| Dec 31, 2025 | 47.98 | 48.06 | 47.89 | 48.03 | 47.75 | -0.23% | 11,249 |
| Dec 30, 2025 | 48.13 | 48.15 | 48.05 | 48.14 | 47.86 | 0.38% | 3,734 |
| Dec 29, 2025 | 47.70 | 47.96 | 47.69 | 47.96 | 47.69 | 0.25% | 16,165 |
| Dec 24, 2025 | 47.75 | 47.87 | 47.75 | 47.84 | 47.57 | 0.13% | 6,539 |
| Dec 23, 2025 | 47.81 | 47.87 | 47.72 | 47.78 | 47.51 | -0.15% | 10,107 |
| Dec 22, 2025 | 47.74 | 47.85 | 47.66 | 47.85 | 47.45 | -0.06% | 9,336 |
| Dec 19, 2025 | 47.85 | 47.98 | 47.85 | 47.88 | 47.48 | 1.03% | 3,635 |
| Dec 18, 2025 | 47.37 | 47.46 | 47.34 | 47.39 | 47.00 | 0.47% | 15,309 |
| Dec 17, 2025 | 47.26 | 47.31 | 47.11 | 47.17 | 46.78 | 0.11% | 4,105 |
| Dec 16, 2025 | 47.16 | 47.16 | 47.08 | 47.12 | 46.73 | -0.53% | 3,240 |
| Dec 15, 2025 | 47.39 | 47.50 | 47.31 | 47.37 | 46.98 | 0.87% | 5,507 |
| Dec 12, 2025 | 47.13 | 47.14 | 46.89 | 46.96 | 46.57 | 0.02% | 6,270 |
| Dec 11, 2025 | 46.76 | 46.98 | 46.76 | 46.95 | 46.56 | -0.11% | 3,116 |
| Dec 10, 2025 | 46.69 | 47.00 | 46.66 | 47.00 | 46.61 | 0.75% | 5,402 |
| Dec 9, 2025 | 46.65 | 46.73 | 46.60 | 46.65 | 46.26 | 0.41% | 4,550 |
| Dec 8, 2025 | 46.44 | 46.46 | 46.37 | 46.46 | 46.08 | -0.09% | 1,365 |
| Dec 5, 2025 | 46.40 | 46.51 | 46.40 | 46.50 | 46.11 | 0.11% | 6,004 |
| Dec 4, 2025 | 46.48 | 46.56 | 46.45 | 46.45 | 46.07 | -0.04% | 26,728 |
| Dec 3, 2025 | 46.36 | 46.47 | 46.30 | 46.47 | 46.09 | -0.13% | 5,385 |