CI First Asset Morningstar Cda Value ETF (TSX: FXM )

19.58 CAD -0.07 (-0.36%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 19.58 19.58 19.58 19.58 208 -0.07(-0.36%)
Dec 02, 2021 19.34 19.65 19.34 19.65 1,609 +0.30(+1.55%)
Dec 01, 2021 19.61 19.71 19.35 19.35 4,816 -0.04(-0.21%)
Nov 30, 2021 19.55 19.55 19.55 19.39 6,400 -0.45(-2.27%)
Nov 29, 2021 19.94 19.94 19.74 19.84 3,634 +0.11(+0.56%)
Nov 26, 2021 19.88 19.88 19.69 19.73 5,991 -0.60(-2.95%)
Nov 25, 2021 20.29 20.34 20.29 20.33 2,590 +0.09(+0.44%)
Nov 24, 2021 20.23 20.27 20.23 20.24 549 -0.05(-0.25%)
Nov 23, 2021 20.33 20.33 20.29 20.29 955 +0.05(+0.25%)
Nov 22, 2021 20.14 20.31 20.14 20.24 2,252 +0.10(+0.50%)
Nov 19, 2021 20.29 20.29 20.14 20.14 1,600 -0.27(-1.32%)
Nov 18, 2021 20.47 20.41 20.41 20.41 1,600 +0.00(+0.00%)
Nov 17, 2021 20.41 20.41 20.41 20.41 618 -0.01(-0.05%)
Nov 16, 2021 20.49 20.50 20.42 20.42 2,141 +0.02(+0.10%)
Nov 15, 2021 20.37 20.42 20.36 20.40 2,634 -0.07(-0.34%)
Nov 12, 2021 20.48 20.51 20.46 20.47 9,308 +0.01(+0.05%)
Nov 11, 2021 20.50 20.50 20.45 20.46 5,154 +0.09(+0.44%)
Nov 10, 2021 20.38 20.37 835 -0.23(-1.12%)
Nov 09, 2021 20.60 20.62 20.51 20.60 4,042 +0.03(+0.15%)
Nov 08, 2021 20.55 20.57 20.53 20.57 1,301 +0.07(+0.34%)
Nov 05, 2021 20.38 20.50 20.38 20.50 1,230 +0.26(+1.28%)
Nov 04, 2021 20.34 20.34 20.24 20.24 600 +0.02(+0.10%)
Nov 03, 2021 20.11 20.22 20.11 20.22 6,290 +0.09(+0.45%)
Nov 02, 2021 20.17 20.17 20.09 20.13 1,672 -0.07(-0.35%)
Nov 01, 2021 20.11 20.21 20.04 20.20 3,298 +0.16(+0.80%)
Oct 29, 2021 20.05 20.06 19.99 20.04 820 -0.10(-0.50%)
Oct 28, 2021 20.01 20.14 20.01 20.14 2,440 +0.17(+0.85%)
Oct 27, 2021 20.15 20.15 19.97 19.97 2,400 -0.29(-1.43%)
Oct 26, 2021 20.32 20.26 20.26 902 -0.15(-0.73%)
Oct 25, 2021 20.49 20.49 20.41 20.41 1,808 +0.03(+0.15%)
Oct 22, 2021 20.36 20.40 20.36 20.38 4,606 +0.06(+0.30%)
Oct 21, 2021 20.28 20.32 20.26 20.32 1,380 +0.04(+0.20%)
Oct 20, 2021 20.18 20.28 20.18 20.28 2,000 +0.01(+0.05%)
Oct 19, 2021 20.47 20.47 20.25 20.27 5,745 -0.13(-0.64%)
Oct 18, 2021 20.54 20.54 20.40 20.40 1,237 -0.14(-0.68%)
Oct 15, 2021 20.62 20.62 20.54 20.54 805 -0.02(-0.10%)
Oct 14, 2021 20.52 20.57 20.50 20.56 4,506 +0.18(+0.88%)
Oct 13, 2021 20.31 20.41 20.31 20.38 5,200 +0.08(+0.39%)
Oct 12, 2021 20.32 20.37 20.30 20.30 865 -0.02(-0.10%)
Oct 08, 2021 20.32 20.32 20.32 0 +0.03(+0.15%)
Oct 07, 2021 20.21 20.34 20.21 20.29 1,324 +0.24(+1.20%)
Oct 06, 2021 19.98 20.05 19.98 20.05 310 -0.07(-0.35%)
Oct 05, 2021 20.02 20.12 19.93 20.12 4,231 +0.22(+1.11%)
Oct 04, 2021 19.91 19.93 19.88 19.90 3,184 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.