
CI Morningstar Canada Value Index ETF (FXM)
TSX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739918400 | 25.77 | 0.17 | 0.66 | 25.58 | 25.79 | 25.58 | 501 |
1739572800 | 25.6 | -0.22 | -0.85 | 25.87 | 25.87 | 25.6 | 2200 |
1739486400 | 25.82 | -0.1 | -0.39 | 25.97 | 25.97 | 25.82 | 500 |
1739400000 | 25.92 | 0.05 | 0.19 | 25.95 | 25.95 | 25.92 | 502 |
1739313600 | 25.87 | -0.07 | -0.27 | 25.94 | 25.94 | 25.87 | 1230 |
1739227200 | 25.94 | 0.19 | 0.74 | 25.87 | 26 | 25.87 | 2245 |
1738968000 | 25.75 | -0.07 | -0.27 | 25.92 | 25.92 | 25.75 | 195 |
1738881600 | 25.82 | -0.19 | -0.73 | 26 | 26 | 25.82 | 210 |
1738795200 | 26.01 | 0.26 | 1.01 | 25.88 | 26.01 | 25.88 | 4510 |
1738708800 | 25.75 | 0.17 | 0.66 | 25.85 | 25.85 | 25.74 | 3805 |
1738622400 | 25.58 | -0.25 | -0.97 | 24 | 25.59 | 24 | 12906 |
1738363200 | 25.83 | -0.28 | -1.07 | 26.08 | 26.08 | 25.82 | 2600 |
1738276800 | 26.11 | 0.32 | 1.24 | 26.04 | 26.17 | 26.04 | 489 |
1738190400 | 25.79 | 0.03 | 0.12 | 25.72 | 25.79 | 25.71 | 18710 |
1738104000 | 25.76 | -0.02 | -0.08 | 25.62 | 25.76 | 25.62 | 1049 |
1738017600 | 25.78 | -0.23 | -0.88 | 25.81 | 25.81 | 25.76 | 1200 |
1737758400 | 26.01 | 0.08 | 0.31 | 26.07 | 26.07 | 25.96 | 3200 |
1737672000 | 25.93 | 0.07 | 0.27 | 25.98 | 25.98 | 25.93 | 540 |
1737585600 | 25.86 | -0.11 | -0.42 | 25.96 | 25.96 | 25.86 | 2021 |
1737499200 | 25.97 | -0.09 | -0.35 | 25.95 | 25.97 | 25.95 | 1274 |
1737412800 | 26.06 | 0.21 | 0.81 | 25.81 | 26.06 | 25.81 | 1118 |
1737153600 | 25.85 | 0.12 | 0.47 | 25.83 | 25.85 | 25.79 | 8904 |
1737067200 | 25.73 | -0.02 | -0.08 | 25.75 | 25.78 | 25.73 | 746 |
1736980800 | 25.75 | 0.05 | 0.19 | 25.84 | 25.84 | 25.72 | 3702 |
1736894400 | 25.7 | 0.06 | 0.23 | 25.67 | 25.7 | 25.64 | 4811 |
1736808000 | 25.64 | -0.33 | -1.27 | 25.84 | 25.84 | 25.64 | 1642 |
1736548800 | 25.97 | -0.18 | -0.69 | 25.95 | 25.97 | 25.95 | 841 |
1736462400 | 26.15 | 0.06 | 0.23 | 26.15 | 26.15 | 26.12 | 1400 |
1736376000 | 26.09 | -0.12 | -0.46 | 26.2 | 26.2 | 25.98 | 536 |
1736289600 | 26.21 | 0.04 | 0.15 | 26.27 | 26.31 | 26.21 | 1119 |
1736203200 | 26.17 | -0.02 | -0.08 | 26.35 | 26.35 | 26.17 | 300 |
1735944000 | 26.19 | 0.03 | 0.11 | 26.25 | 26.25 | 26.19 | 503 |
1735857600 | 26.16 | 0.21 | 0.81 | 26.08 | 26.18 | 26.08 | 2748 |
1735684800 | 25.95 | 0.24 | 0.93 | 25.87 | 25.97 | 25.87 | 400 |
1735598400 | 25.71 | -0.06 | -0.23 | 25.61 | 25.75 | 25.61 | 4533 |
1735339200 | 25.77 | 0.18 | 0.70 | 25.73 | 25.77 | 25.68 | 401 |
1735069200 | 25.59 | 0.03 | 0.12 | 25.59 | 25.59 | 25.59 | 600 |
1734993600 | 25.56 | -0.12 | -0.47 | 25.56 | 25.56 | 25.56 | 36 |
1734734400 | 25.68 | 0.25 | 0.98 | 25.3 | 25.85 | 25.3 | 1773 |
1734648000 | 25.43 | -0.12 | -0.47 | 25.57 | 25.57 | 25.43 | 100 |
1734561600 | 25.55 | -0.65 | -2.48 | 26.15 | 26.15 | 25.55 | 1640 |
1734475200 | 26.2 | -0.12 | -0.46 | 26.17 | 26.2 | 26.08 | 3272 |
1734388800 | 26.32 | -0.08 | -0.30 | 26.36 | 26.4 | 26.32 | 3447 |
1734129600 | 26.4 | 0.06 | 0.23 | 26.26 | 26.4 | 26.25 | 3691 |
1734043200 | 26.34 | -0.17 | -0.64 | 26.99 | 26.99 | 26.34 | 4140 |
1733956800 | 26.51 | 0.19 | 0.72 | 26.49 | 26.51 | 26.49 | 200 |
1733870400 | 26.32 | -0.27 | -1.02 | 26.41 | 26.41 | 26.31 | 300 |
1733784000 | 26.59 | -0.18 | -0.67 | 26.67 | 26.67 | 26.59 | 9301 |
1733524800 | 26.77 | 0.12 | 0.45 | 26.83 | 26.83 | 26.74 | 860 |
1733438400 | 26.65 | 0.24 | 0.91 | 26.63 | 26.65 | 26.63 | 100 |
1733352000 | 26.41 | 0.09 | 0.34 | 26.27 | 26.41 | 26.27 | 2033 |
1733265600 | 26.32 | 0.32 | 1.23 | 26.24 | 26.32 | 26.24 | 350 |
1733179200 | 26 | -0.11 | -0.42 | 26.03 | 26.03 | 25.95 | 4295 |
1732920000 | 26.11 | 0.2 | 0.77 | 26.05 | 26.11 | 26.01 | 1412 |
1732833600 | 25.91 | 0.11 | 0.43 | 25.91 | 25.91 | 25.91 | 100 |
1732747200 | 25.8 | 0.18 | 0.70 | 25.8 | 25.8 | 25.8 | 0 |
1732660800 | 25.62 | -0.18 | -0.70 | 25.65 | 25.73 | 25.62 | 2600 |
1732574400 | 25.8 | -0.14 | -0.54 | 25.8 | 25.8 | 25.76 | 707 |
1732315200 | 25.94 | 0.02 | 0.08 | 25.9 | 25.94 | 25.9 | 207 |
1732228800 | 25.92 | 0.4 | 1.57 | 25.92 | 25.92 | 25.92 | 33 |
1732142400 | 25.52 | -0.1 | -0.39 | 25.52 | 25.52 | 25.52 | 0 |
1732056000 | 25.62 | 0.15 | 0.59 | 25.58 | 25.62 | 25.58 | 571 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales