STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

CI Morningstar International Value Index ETF Common Units (Unhedged) (VXM-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.47

-0.42

(-1.41%)

As of 02:33PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	29.81	29.81	29.81	29.81	29.81	-
Apr 22, 2024	29.48	29.48	29.48	29.48	29.48	-
Apr 19, 2024	29.52	29.52	29.52	29.52	29.52	-
Apr 18, 2024	29.47	29.47	29.47	29.47	29.47	600
Apr 17, 2024	29.58	29.58	29.58	29.58	29.58	-
Apr 16, 2024	29.64	29.64	29.64	29.64	29.64	300
Apr 15, 2024	29.98	29.98	29.98	29.98	29.98	-
Apr 12, 2024	30.22	30.22	30.22	30.22	30.22	-
Apr 11, 2024	30.30	30.30	30.13	30.22	30.22	400
Apr 10, 2024	30.06	30.06	30.06	30.06	30.06	-
Apr 09, 2024	30.03	30.03	30.03	30.03	30.03	-
Apr 08, 2024	29.85	29.85	29.85	29.85	29.85	-
Apr 05, 2024	29.59	29.59	29.59	29.59	29.59	-
Apr 04, 2024	29.61	29.61	29.61	29.61	29.61	100
Apr 03, 2024	29.36	29.36	29.36	29.36	29.36	-
Apr 02, 2024	29.49	29.49	29.49	29.49	29.49	-
Apr 01, 2024	29.55	29.55	29.46	29.49	29.49	3,200
Mar 28, 2024	29.62	29.62	29.62	29.62	29.62	900
Mar 27, 2024	29.59	29.59	29.59	29.59	29.59	-
Mar 26, 2024	29.58	29.58	29.58	29.58	29.58	500
Mar 25, 2024	29.44	29.44	29.44	29.44	29.44	200
Mar 22, 2024	29.57	29.61	29.57	29.61	29.61	300
Mar 21, 2024	29.32	29.32	29.32	29.32	29.32	100
Mar 21, 2024	0.065 Dividend
Mar 20, 2024	29.26	29.26	29.26	29.26	29.19	-
Mar 19, 2024	29.04	29.04	29.04	29.04	28.98	-
Mar 18, 2024	29.05	29.05	29.05	29.05	28.99	800
Mar 15, 2024	28.81	28.81	28.81	28.81	28.75	-
Mar 14, 2024	28.75	28.75	28.75	28.75	28.69	-
Mar 13, 2024	28.84	28.84	28.84	28.84	28.78	-
Mar 12, 2024	28.60	28.60	28.60	28.60	28.54	-
Mar 11, 2024	28.65	28.66	28.65	28.66	28.60	600
Mar 08, 2024	28.96	28.96	28.96	28.96	28.90	400
Mar 07, 2024	28.88	28.88	28.88	28.88	28.82	300
Mar 06, 2024	28.81	28.81	28.81	28.81	28.75	100
Mar 05, 2024	28.53	28.53	28.53	28.53	28.47	500
Mar 04, 2024	28.39	28.45	28.39	28.45	28.39	1,400
Mar 01, 2024	28.45	28.45	28.45	28.45	28.39	-
Feb 29, 2024	28.42	28.42	28.42	28.42	28.36	-
Feb 28, 2024	28.37	28.37	28.37	28.37	28.31	-
Feb 27, 2024	28.29	28.29	28.29	28.29	28.23	-
Feb 26, 2024	28.40	28.40	28.40	28.40	28.34	-
Feb 23, 2024	28.28	28.40	28.28	28.40	28.34	100
Feb 22, 2024	28.25	28.28	28.25	28.28	28.22	600
Feb 21, 2024	28.07	28.07	28.07	28.07	28.01	-
Feb 20, 2024	27.84	27.84	27.84	27.84	27.78	-
Feb 16, 2024	27.69	27.69	27.69	27.69	27.63	-
Feb 15, 2024	27.75	27.75	27.75	27.75	27.69	-
Feb 14, 2024	27.75	27.75	27.75	27.75	27.69	-
Feb 13, 2024	27.81	27.81	27.68	27.68	27.62	1,300
Feb 12, 2024	27.61	27.61	27.61	27.61	27.55	-
Feb 09, 2024	27.58	27.58	27.58	27.58	27.52	-
Feb 08, 2024	27.82	27.82	27.82	27.82	27.76	-
Feb 07, 2024	27.70	27.70	27.70	27.70	27.64	-
Feb 06, 2024	27.68	27.68	27.68	27.68	27.62	400
Feb 05, 2024	27.79	27.79	27.79	27.79	27.73	-
Feb 02, 2024	27.84	27.84	27.84	27.84	27.78	-
Feb 01, 2024	27.66	27.66	27.66	27.66	27.60	-
Jan 31, 2024	27.60	27.60	27.60	27.60	27.54	-
Jan 30, 2024	27.68	27.68	27.68	27.68	27.62	-
Jan 29, 2024	27.63	27.63	27.63	27.63	27.57	-
Jan 26, 2024	27.80	27.80	27.63	27.63	27.57	100
Jan 25, 2024	27.76	27.76	27.76	27.76	27.70	-
Jan 24, 2024	27.80	27.80	27.80	27.80	27.74	5,700
Jan 23, 2024	27.65	27.65	27.65	27.65	27.59	-
Jan 22, 2024	27.65	27.65	27.65	27.65	27.59	2,900
Jan 19, 2024	27.44	27.44	27.39	27.39	27.33	3,000
Jan 18, 2024	27.37	27.37	27.37	27.37	27.31	-
Jan 17, 2024	27.20	27.20	27.20	27.20	27.14	100
Jan 16, 2024	27.82	27.82	27.82	27.82	27.76	-
Jan 15, 2024	27.82	27.82	27.82	27.82	27.76	-
Jan 12, 2024	27.65	27.65	27.65	27.65	27.59	-
Jan 11, 2024	27.72	27.72	27.72	27.72	27.66	-
Jan 10, 2024	27.76	27.76	27.76	27.76	27.70	100
Jan 09, 2024	27.77	27.77	27.77	27.77	27.71	-
Jan 08, 2024	27.73	27.73	27.73	27.73	27.67	4,900
Jan 05, 2024	27.43	27.43	27.43	27.43	27.37	-
Jan 04, 2024	27.18	27.18	27.18	27.18	27.12	-
Jan 03, 2024	27.27	27.27	27.27	27.27	27.21	2,000
Jan 02, 2024	27.21	27.21	27.21	27.21	27.15	-
Dec 29, 2023	27.17	27.17	27.17	27.17	27.11	-
Dec 28, 2023	27.19	27.19	27.19	27.19	27.13	400
Dec 27, 2023	27.06	27.06	27.06	27.06	27.00	500
Dec 22, 2023	27.09	27.09	27.09	27.09	27.03	600
Dec 21, 2023	26.72	26.72	26.72	26.72	26.66	-
Dec 20, 2023	27.10	27.10	27.10	27.10	27.04	-
Dec 20, 2023	0.22 Dividend
Dec 19, 2023	27.05	27.05	27.05	27.05	26.77	300
Dec 18, 2023	26.95	26.95	26.95	26.95	26.67	-
Dec 15, 2023	27.18	27.18	26.95	26.95	26.67	900
Dec 14, 2023	27.21	27.21	27.21	27.21	26.93	200
Dec 13, 2023	27.02	27.02	27.01	27.01	26.73	1,200
Dec 12, 2023	27.29	27.29	27.29	27.29	27.01	-
Dec 11, 2023	27.24	27.24	27.24	27.24	26.96	-
Dec 08, 2023	27.24	27.24	27.24	27.24	26.96	200
Dec 07, 2023	27.25	27.25	27.25	27.25	26.97	-
Dec 06, 2023	27.28	27.28	27.28	27.28	27.00	600
Dec 05, 2023	27.07	27.07	27.04	27.04	26.76	1,100
Dec 04, 2023	27.20	27.20	27.20	27.20	26.92	-
Dec 01, 2023	27.03	27.03	27.03	27.03	26.75	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,831.43-180.29(-0.82%)

S&P 5005,050.00-20.55(-0.41%)

DOW38,351.11-152.58(-0.40%)

CAD/USD0.7290-0.0030(-0.41%)

CRUDE OIL82.76-0.60(-0.72%)

Bitcoin CAD88,737.70-2,657.01(-2.91%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

CI Morningstar International Value Index ETF Common Units (Unhedged) (VXM-B.TO)

S&P/TSX
21,831.43
-180.29(-0.82%)

S&P 500
5,050.00
-20.55(-0.41%)

DOW
38,351.11
-152.58(-0.40%)

CAD/USD
0.7290
-0.0030(-0.41%)

CRUDE OIL
82.76
-0.60(-0.72%)

Bitcoin CAD
88,737.70
-2,657.01(-2.91%)