Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Morningstar Intl Value Idx Unheg (TSX: VXM-B )

31.43 -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.50 24.50 24.50 24.50 200 -0.18(-0.73%)
Nov 29, 2021 24.68 24.68 24.68 24.68 1,500 +0.36(+1.48%)
Nov 26, 2021 24.78 24.78 24.32 24.32 200 -0.79(-3.15%)
Nov 25, 2021 25.11 25.11 25.11 25.11 1,000 +0.03(+0.12%)
Nov 24, 2021 25.08 25.08 25.08 25.08 1,000 -0.01(-0.04%)
Nov 23, 2021 25.20 25.20 25.09 25.09 3,000 -0.02(-0.08%)
Nov 19, 2021 25.11 25.11 25.11 0 -0.32(-1.26%)
Nov 18, 2021 25.43 25.43 25.43 25.43 1,500 -0.21(-0.82%)
Nov 11, 2021 25.64 25.64 25.64 0 +0.06(+0.23%)
Nov 09, 2021 25.58 25.58 25.58 25.58 2,100 -0.18(-0.70%)
Nov 08, 2021 25.76 25.76 25.76 25.76 4,759 +0.03(+0.12%)
Nov 05, 2021 25.73 25.73 25.73 25.73 900 +0.01(+0.04%)
Nov 04, 2021 25.72 25.72 25.72 25.72 200 +0.20(+0.78%)
Nov 01, 2021 25.52 25.52 25.52 0 +0.20(+0.79%)
Oct 28, 2021 25.32 25.32 25.32 0 +0.13(+0.52%)
Oct 21, 2021 25.19 25.19 25.19 35 -0.14(-0.55%)
Oct 18, 2021 25.33 25.33 25.33 3 +0.08(+0.32%)
Oct 13, 2021 25.25 25.25 25.25 0 -0.18(-0.71%)
Oct 12, 2021 25.42 25.43 25.42 25.43 850 -0.17(-0.66%)
Oct 07, 2021 25.60 25.60 25.60 0 +0.13(+0.51%)
Oct 06, 2021 25.47 25.47 25.47 25.47 2,900 -0.40(-1.55%)
Sep 30, 2021 25.87 25.87 25.87 0 -0.08(-0.31%)
Sep 29, 2021 25.95 25.95 25.95 25.95 1,124 -0.19(-0.73%)
Sep 27, 2021 26.14 26.14 26.14 23 -0.21(-0.80%)
Sep 21, 2021 26.35 26.35 26.35 0 +0.35(+1.35%)
Sep 20, 2021 26.23 26.23 26.00 26.00 1,700 -0.78(-2.91%)
Sep 17, 2021 26.78 26.78 26.78 26.78 100 +0.13(+0.49%)
Sep 15, 2021 26.65 26.65 26.65 0 -0.16(-0.60%)
Sep 14, 2021 26.81 26.81 26.81 26.81 500 -0.07(-0.26%)
Sep 13, 2021 26.88 26.88 26.88 26.88 500 +0.45(+1.70%)
Sep 08, 2021 26.43 26.43 26.43 1 +0.62(+2.40%)
Aug 23, 2021 25.81 25.81 25.81 0 -0.13(-0.50%)
Aug 19, 2021 25.94 25.94 25.94 0 +0.14(+0.54%)
Aug 17, 2021 25.80 25.80 25.80 0 -0.19(-0.73%)
Aug 16, 2021 25.99 25.99 25.99 25.99 1,400 +0.04(+0.15%)
Aug 12, 2021 25.95 25.95 25.95 0 +0.07(+0.27%)
Aug 11, 2021 25.88 25.88 25.88 25.88 1,100 +0.11(+0.43%)
Aug 09, 2021 25.77 25.77 25.77 0 +0.04(+0.16%)
Aug 06, 2021 25.73 25.73 25.73 25.73 659 +0.14(+0.55%)
Jul 28, 2021 25.59 25.59 25.59 1 +0.20(+0.79%)
Jul 26, 2021 25.39 25.39 25.39 0 -0.07(-0.27%)
Jul 23, 2021 25.46 25.46 25.46 25.46 500 +0.15(+0.59%)
Jul 22, 2021 25.31 25.31 25.31 25.31 2,600 +0.02(+0.08%)
Jul 21, 2021 25.29 25.29 25.29 25.29 1,001 +0.15(+0.60%)
Jul 20, 2021 25.14 25.14 25.14 25.14 501 +0.17(+0.68%)
Jul 19, 2021 24.98 25.00 24.97 24.97 4,900 -0.40(-1.58%)
Jul 16, 2021 25.37 25.37 25.37 25.37 113 -0.05(-0.20%)
Jul 15, 2021 25.30 25.42 25.30 25.42 400 +0.16(+0.63%)
Jul 13, 2021 25.26 25.26 25.26 0 +0.00(+0.00%)
Jul 09, 2021 25.26 25.26 25.26 0 +0.42(+1.69%)
Jul 08, 2021 24.84 24.84 24.84 24.84 316 -0.35(-1.39%)
Jul 05, 2021 25.19 25.19 25.19 4 +0.21(+0.84%)
Jun 30, 2021 24.98 24.98 24.98 0 -0.25(-0.99%)
Jun 28, 2021 25.23 25.23 25.23 0 +0.11(+0.44%)
Jun 24, 2021 25.12 25.12 25.12 0 -0.20(-0.79%)
Jun 21, 2021 25.32 25.32 25.32 0 +0.12(+0.48%)
Jun 18, 2021 25.20 25.20 25.20 25.20 100 -0.33(-1.29%)
Jun 17, 2021 25.53 25.53 25.53 25.53 100 +0.01(+0.04%)
Jun 16, 2021 25.52 25.52 25.52 25.52 103 -0.11(-0.43%)
Jun 11, 2021 25.63 25.63 25.63 0 -0.07(-0.27%)
Jun 08, 2021 25.70 25.70 25.70 4 +0.26(+1.02%)
May 21, 2021 25.44 25.44 25.44 0 -0.03(-0.12%)
May 20, 2021 25.47 25.47 25.47 25.47 106 +0.27(+1.07%)
May 19, 2021 25.22 25.22 25.20 25.20 2,685 -0.36(-1.41%)
May 18, 2021 25.56 25.56 25.56 25.56 619 +0.20(+0.79%)
May 14, 2021 25.36 25.36 25.36 5 +0.14(+0.56%)
May 13, 2021 25.22 25.22 25.22 25.22 400 +0.25(+1.00%)
May 12, 2021 24.97 24.97 24.97 24.97 146 -0.31(-1.23%)
May 11, 2021 25.28 25.28 25.28 25.28 100 -0.35(-1.37%)
May 10, 2021 25.63 25.63 25.63 25.63 797 +0.01(+0.04%)
May 07, 2021 25.56 25.62 25.56 25.62 800 +0.46(+1.83%)
May 04, 2021 25.16 25.16 25.16 0 +0.24(+0.96%)
May 03, 2021 24.92 24.92 24.92 1 +0.00(+0.00%)
Apr 30, 2021 25.12 25.12 24.92 24.92 921 -0.19(-0.76%)
Apr 29, 2021 25.11 25.11 25.11 25.11 572 -0.04(-0.16%)
Apr 28, 2021 25.15 25.15 25.15 25.15 193 -0.28(-1.10%)
Apr 23, 2021 25.43 25.43 25.43 0 -0.16(-0.63%)
Apr 20, 2021 25.59 25.59 25.59 0 -0.05(-0.20%)
Apr 16, 2021 25.64 25.64 25.64 0 +0.00(+0.00%)
Apr 15, 2021 25.64 25.64 25.64 10 +0.00(+0.00%)
Apr 14, 2021 25.64 25.64 25.64 26 +0.00(+0.00%)
Apr 13, 2021 25.64 25.64 25.64 25.64 200 +0.06(+0.23%)
Apr 12, 2021 25.58 25.58 25.58 25.58 116 +0.00(+0.00%)
Apr 09, 2021 25.59 25.59 25.58 25.58 432 -0.02(-0.08%)
Apr 08, 2021 25.60 25.60 25.60 14 +0.00(+0.00%)
Apr 05, 2021 25.60 25.60 25.60 0 +0.24(+0.95%)
Apr 01, 2021 25.36 25.36 25.36 0 -0.35(-1.36%)
Mar 30, 2021 25.71 25.71 25.71 0 +0.00(+0.00%)
Mar 29, 2021 25.71 25.71 25.71 5 +0.00(+0.00%)
Mar 26, 2021 25.71 25.71 25.71 25.71 100 +0.32(+1.26%)
Mar 25, 2021 25.39 25.39 25.39 25.39 118 -0.45(-1.74%)
Mar 24, 2021 25.84 25.84 25.84 2 +0.00(+0.00%)
Mar 22, 2021 25.84 25.84 25.84 0 +0.13(+0.51%)
Mar 19, 2021 25.70 25.71 25.70 25.71 4,900 +0.26(+1.02%)
Mar 17, 2021 25.45 25.45 25.45 0 +0.09(+0.35%)
Mar 16, 2021 25.36 25.36 25.36 1 +0.00(+0.00%)
Mar 15, 2021 25.32 25.36 25.32 25.36 2,200 +0.11(+0.44%)
Mar 12, 2021 25.25 25.25 25.25 2 +0.00(+0.00%)
Mar 11, 2021 25.30 25.30 25.25 25.25 2,602 +0.00(+0.00%)
Mar 10, 2021 25.25 25.25 25.25 25.25 300 +0.07(+0.28%)
Mar 09, 2021 25.07 25.23 25.07 25.18 5,100 +0.32(+1.29%)
Mar 08, 2021 24.76 25.01 24.76 24.86 2,658 +0.09(+0.36%)
Mar 05, 2021 24.77 24.77 24.77 24.77 2,600 +0.19(+0.77%)
Mar 04, 2021 24.65 24.65 24.58 24.58 1,351 -0.13(-0.53%)
Mar 03, 2021 24.71 24.71 24.71 24.71 2,002 +0.10(+0.41%)
Mar 02, 2021 24.61 24.61 24.61 24.61 100 -0.03(-0.12%)
Mar 01, 2021 24.66 24.66 24.64 24.64 600 +0.25(+1.03%)
Feb 26, 2021 24.39 24.39 24.39 24.39 3,400 +0.05(+0.21%)
Feb 25, 2021 24.40 24.40 24.30 24.34 2,606 -0.08(-0.33%)
Feb 24, 2021 24.38 24.42 24.38 24.42 1,102 +0.04(+0.16%)
Feb 23, 2021 24.38 24.38 24.38 24.38 600 +0.09(+0.37%)
Feb 18, 2021 24.29 24.29 24.29 0 -0.34(-1.38%)
Feb 17, 2021 24.63 24.63 24.63 24.63 100 +0.18(+0.74%)
Feb 10, 2021 24.45 24.45 24.45 0 -0.04(-0.16%)
Feb 09, 2021 24.49 24.49 24.49 24.49 100 +0.00(+0.00%)
Feb 08, 2021 24.44 24.50 24.42 24.49 2,900 +0.42(+1.74%)
Feb 05, 2021 24.07 24.07 24.07 24.07 700 +0.08(+0.33%)
Feb 04, 2021 23.99 23.99 23.99 23.99 300 +0.23(+0.97%)
Feb 03, 2021 23.76 23.76 23.76 23.76 100 +0.04(+0.17%)
Jan 28, 2021 23.72 23.72 23.72 0 +0.31(+1.32%)
Jan 27, 2021 23.41 23.41 23.41 23.41 1,000 -0.16(-0.68%)
Jan 25, 2021 23.57 23.57 23.57 0 -0.26(-1.09%)
Jan 22, 2021 23.83 23.83 23.83 23.83 100 -0.13(-0.54%)
Jan 21, 2021 23.96 23.96 23.96 91 +0.00(+0.00%)
Jan 19, 2021 23.96 23.96 23.96 0 -0.13(-0.54%)
Jan 18, 2021 24.09 24.09 24.09 24.09 100 +0.19(+0.79%)
Jan 15, 2021 23.90 23.90 23.90 23.90 100 -0.35(-1.44%)
Jan 12, 2021 24.25 24.25 24.25 0 +0.24(+1.00%)
Jan 11, 2021 24.01 24.01 24.01 24.01 200 -0.01(-0.04%)
Jan 06, 2021 24.02 24.02 24.02 0 +0.44(+1.87%)
Dec 29, 2020 23.58 23.58 23.58 0 +0.25(+1.07%)
Dec 21, 2020 23.33 23.33 23.33 0 -0.23(-0.98%)
Dec 18, 2020 23.61 23.65 23.56 23.56 1,463 +0.06(+0.26%)
Dec 16, 2020 23.50 23.50 23.50 0 +0.11(+0.47%)
Dec 14, 2020 23.39 23.39 23.39 0 +0.22(+0.95%)
Dec 10, 2020 23.17 23.17 23.17 0 -0.07(-0.30%)
Dec 09, 2020 23.24 23.24 23.24 183 +0.00(+0.00%)
Dec 08, 2020 23.24 23.24 23.24 23.24 200 +0.24(+1.04%)
Dec 07, 2020 23.00 23.00 23.00 5 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.