S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

CI Morningstar Canada Value Index ETF Common (FXM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.40

+0.11

(+0.52%)

At close: 03:51PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	21.46	21.46	21.40	21.40	21.40	473
Apr 22, 2024	21.24	21.32	21.24	21.29	21.29	12,900
Apr 19, 2024	21.14	21.27	21.14	21.23	21.23	9,900
Apr 18, 2024	21.20	21.26	21.09	21.18	21.18	2,000
Apr 17, 2024	21.33	21.33	21.18	21.18	21.18	1,300
Apr 16, 2024	21.19	21.24	21.19	21.24	21.24	800
Apr 15, 2024	21.32	21.32	21.24	21.24	21.24	400
Apr 12, 2024	21.54	21.54	21.29	21.29	21.29	1,400
Apr 11, 2024	21.44	21.56	21.44	21.56	21.56	400
Apr 10, 2024	21.62	21.72	21.62	21.65	21.65	3,900
Apr 09, 2024	21.78	21.78	21.77	21.77	21.77	2,400
Apr 08, 2024	21.74	21.75	21.71	21.74	21.74	2,900
Apr 05, 2024	21.68	21.75	21.68	21.72	21.72	3,400
Apr 04, 2024	21.70	21.71	21.70	21.71	21.71	3,200
Apr 03, 2024	21.57	21.66	21.57	21.63	21.63	2,600
Apr 02, 2024	21.55	21.55	21.48	21.48	21.48	1,200
Apr 01, 2024	21.58	21.63	21.54	21.63	21.63	2,200
Mar 28, 2024	21.45	21.65	21.45	21.62	21.62	11,900
Mar 27, 2024	21.33	21.47	21.33	21.47	21.47	2,500
Mar 26, 2024	21.30	21.30	21.28	21.28	21.28	400
Mar 25, 2024	21.34	21.34	21.30	21.32	21.32	2,200
Mar 22, 2024	21.43	21.43	21.33	21.33	21.33	1,900
Mar 21, 2024	21.48	21.50	21.48	21.50	21.50	1,500
Mar 21, 2024	0.112 Dividend
Mar 20, 2024	21.26	21.43	21.26	21.43	21.32	18,500
Mar 19, 2024	21.25	21.35	21.25	21.29	21.18	4,600
Mar 18, 2024	21.31	21.31	21.30	21.30	21.19	2,500
Mar 15, 2024	21.21	21.30	21.21	21.30	21.19	3,500
Mar 14, 2024	21.24	21.24	21.09	21.09	20.98	1,600
Mar 13, 2024	21.04	21.24	21.04	21.24	21.13	5,100
Mar 12, 2024	21.02	21.02	20.96	20.97	20.86	800
Mar 11, 2024	20.90	21.00	20.87	21.00	20.89	2,500
Mar 08, 2024	21.04	21.04	21.04	21.04	20.93	200
Mar 07, 2024	21.07	21.13	21.07	21.13	21.02	4,200
Mar 06, 2024	21.03	21.08	20.97	21.03	20.92	5,500
Mar 05, 2024	20.96	20.97	20.91	20.91	20.80	400
Mar 04, 2024	20.95	21.03	20.95	20.98	20.87	4,200
Mar 01, 2024	20.85	20.92	20.82	20.88	20.77	1,200
Feb 29, 2024	20.75	20.78	20.72	20.75	20.64	2,500
Feb 28, 2024	20.67	20.71	20.66	20.67	20.56	2,600
Feb 27, 2024	20.80	20.82	20.74	20.75	20.64	2,200
Feb 26, 2024	20.73	20.73	20.62	20.66	20.55	5,100
Feb 23, 2024	20.71	20.78	20.71	20.78	20.67	900
Feb 22, 2024	20.65	20.78	20.65	20.77	20.66	4,300
Feb 21, 2024	20.45	20.45	20.45	20.45	20.34	700
Feb 20, 2024	20.43	20.48	20.43	20.47	20.36	2,500
Feb 16, 2024	20.57	20.58	20.55	20.55	20.44	1,100
Feb 15, 2024	20.54	20.61	20.54	20.61	20.50	3,200
Feb 14, 2024	20.09	20.18	20.09	20.18	20.07	1,300
Feb 13, 2024	20.17	20.17	19.85	19.86	19.76	2,600
Feb 12, 2024	20.24	20.43	20.24	20.43	20.32	5,800
Feb 09, 2024	20.13	20.24	20.12	20.19	20.08	4,000
Feb 08, 2024	20.25	20.25	20.13	20.16	20.05	3,300
Feb 07, 2024	20.50	20.50	20.35	20.37	20.26	4,400
Feb 06, 2024	20.50	20.50	20.50	20.50	20.39	900
Feb 05, 2024	20.38	20.40	20.29	20.38	20.27	9,000
Feb 02, 2024	20.46	20.52	20.45	20.49	20.38	1,700
Feb 01, 2024	20.64	20.67	20.60	20.61	20.50	1,300
Jan 31, 2024	20.70	20.70	20.49	20.51	20.40	4,000
Jan 30, 2024	20.63	20.70	20.59	20.70	20.59	2,700
Jan 29, 2024	20.54	20.66	20.54	20.65	20.54	2,900
Jan 26, 2024	20.58	20.62	20.58	20.61	20.50	1,000
Jan 25, 2024	20.50	20.52	20.46	20.52	20.41	1,300
Jan 24, 2024	20.53	20.53	20.39	20.42	20.31	3,200
Jan 23, 2024	20.45	20.45	20.38	20.42	20.31	2,900
Jan 22, 2024	20.41	20.41	20.34	20.40	20.29	5,000
Jan 19, 2024	20.16	20.32	20.16	20.32	20.21	600
Jan 18, 2024	20.17	20.18	20.10	20.18	20.07	2,600
Jan 17, 2024	20.04	20.10	20.00	20.10	19.99	1,500
Jan 16, 2024	20.44	20.44	20.32	20.38	20.27	2,100
Jan 15, 2024	20.46	20.60	20.46	20.60	20.49	5,400
Jan 12, 2024	20.65	20.65	20.47	20.49	20.38	1,000
Jan 11, 2024	20.42	20.55	20.42	20.55	20.44	2,800
Jan 10, 2024	20.60	20.60	20.59	20.60	20.49	1,900
Jan 09, 2024	20.69	20.69	20.60	20.63	20.52	3,900
Jan 08, 2024	20.52	20.73	20.52	20.72	20.61	1,200
Jan 05, 2024	20.56	20.62	20.53	20.62	20.51	2,100
Jan 04, 2024	20.61	20.61	20.57	20.59	20.48	800
Jan 03, 2024	20.43	20.58	20.43	20.56	20.45	4,600
Jan 02, 2024	20.67	20.67	20.64	20.64	20.53	700
Dec 29, 2023	20.51	20.51	20.46	20.46	20.35	700
Dec 28, 2023	20.57	20.57	20.53	20.53	20.42	1,300
Dec 27, 2023	20.11	20.60	20.11	20.56	20.45	6,100
Dec 22, 2023	20.48	20.55	20.47	20.47	20.36	8,800
Dec 21, 2023	20.26	20.35	20.26	20.33	20.22	3,000
Dec 20, 2023	20.46	20.46	20.21	20.21	20.10	1,200
Dec 20, 2023	0.173 Dividend
Dec 19, 2023	20.31	20.56	20.31	20.56	20.28	800
Dec 18, 2023	20.33	20.33	20.28	20.30	20.02	2,000
Dec 15, 2023	20.46	20.46	20.27	20.31	20.03	800
Dec 14, 2023	20.64	20.73	20.63	20.63	20.35	21,900
Dec 13, 2023	20.10	20.40	20.10	20.40	20.12	1,800
Dec 12, 2023	20.22	20.22	20.10	20.11	19.84	4,000
Dec 11, 2023	20.29	20.29	20.25	20.25	19.97	500
Dec 08, 2023	20.41	20.41	20.41	20.41	20.13	200
Dec 07, 2023	20.47	20.47	20.44	20.44	20.16	700
Dec 06, 2023	20.49	20.49	20.34	20.34	20.06	8,600
Dec 05, 2023	20.43	20.51	20.36	20.36	20.08	7,300
Dec 04, 2023	20.51	20.51	20.51	20.51	20.23	100
Dec 01, 2023	20.40	20.57	20.40	20.57	20.29	9,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320+0.0019(+0.25%)

CRUDE OIL83.30+1.40(+1.71%)

Bitcoin CAD90,373.66-788.53(-0.86%)

S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

CI Morningstar Canada Value Index ETF Common (FXM.TO)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
+0.0019(+0.25%)

CRUDE OIL
83.30
+1.40(+1.71%)

Bitcoin CAD
90,373.66
-788.53(-0.86%)