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 )

31.22 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 10, 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 (%)
Jul 31, 2023 26.50 0 +0.11(+0.42%)
Jul 27, 2023 26.39 9 +0.07(+0.27%)
Jul 25, 2023 26.32 0 +0.23(+0.88%)
Jul 24, 2023 26.18 26.18 26.09 26.09 1,800 -0.13(-0.50%)
Jul 21, 2023 26.22 26.22 26.22 26.22 100 +0.07(+0.27%)
Jul 20, 2023 26.12 26.15 26.12 26.15 700 -0.03(-0.11%)
Jul 19, 2023 26.18 26.18 26.18 26.18 500 -0.06(-0.23%)
Jul 18, 2023 26.23 26.24 26.23 26.24 4,040 +0.22(+0.85%)
Jul 14, 2023 26.02 26.02 165 -0.09(-0.34%)
Jul 13, 2023 26.11 26.11 26.11 26.11 400 +0.14(+0.54%)
Jul 12, 2023 26.00 26.00 25.97 25.97 3,361 +0.38(+1.48%)
Jul 11, 2023 25.59 25.59 25.59 25.59 832 +0.11(+0.43%)
Jul 10, 2023 25.44 25.48 25.44 25.48 1,300 +0.29(+1.15%)
Jul 06, 2023 25.19 0 -0.18(-0.71%)
Jul 05, 2023 25.37 25.37 25.37 25.37 500 +0.04(+0.16%)
Jun 30, 2023 25.33 0 +0.30(+1.20%)
Jun 27, 2023 25.03 0 +0.30(+1.21%)
Jun 23, 2023 24.73 3 -0.87(-3.40%)
Jun 22, 2023 25.74 25.74 25.60 25.60 3,001 -0.20(-0.78%)
Jun 21, 2023 25.78 25.80 25.78 25.80 1,987 -0.04(-0.15%)
Jun 19, 2023 25.84 98 -0.08(-0.31%)
Jun 16, 2023 25.92 25.92 25.92 25.92 501 -0.27(-1.03%)
Jun 14, 2023 26.19 33 +0.14(+0.54%)
Jun 13, 2023 26.05 26.05 26.05 26.05 281 +0.18(+0.70%)
Jun 12, 2023 25.85 25.87 25.85 25.87 548 +0.07(+0.27%)
Jun 09, 2023 25.78 25.81 25.78 25.80 968 +0.10(+0.39%)
Jun 08, 2023 25.70 25.70 25.70 25.70 500 +0.24(+0.94%)
Jun 07, 2023 25.66 25.66 25.46 25.46 1,303 -0.29(-1.13%)
Jun 06, 2023 25.62 25.75 25.61 25.75 3,301 +0.16(+0.63%)
Jun 05, 2023 25.64 25.64 25.59 25.59 1,000 +0.10(+0.39%)
Jun 02, 2023 25.49 25.49 25.49 25.49 500 +0.42(+1.68%)
May 31, 2023 25.07 0 -0.48(-1.88%)
May 30, 2023 25.55 25.55 25.55 25.55 1,194 -0.14(-0.54%)
May 29, 2023 25.65 25.69 25.65 25.69 1,036 -0.04(-0.16%)
May 25, 2023 25.73 0 +0.02(+0.08%)
May 24, 2023 25.71 25.71 25.71 25.71 100 -0.56(-2.13%)
May 15, 2023 26.27 1 -0.06(-0.23%)
May 12, 2023 26.27 26.33 26.27 26.33 401 +0.06(+0.23%)
May 11, 2023 26.25 26.27 26.22 26.27 1,215 +0.18(+0.69%)
May 08, 2023 26.09 1 -0.47(-1.77%)
Apr 27, 2023 26.56 75 +0.16(+0.61%)
Apr 26, 2023 26.37 26.42 26.37 26.40 1,100 +0.10(+0.38%)
Apr 25, 2023 26.30 26.30 26.30 26.30 600 +0.08(+0.31%)
Apr 20, 2023 26.22 0 +0.02(+0.08%)
Apr 18, 2023 26.20 0 +0.24(+0.92%)
Apr 17, 2023 25.95 25.96 25.95 25.96 1,500 -0.01(-0.04%)
Apr 13, 2023 25.97 0 +0.13(+0.50%)
Apr 12, 2023 25.87 25.87 25.84 25.84 122,900 +0.19(+0.74%)
Apr 11, 2023 25.69 25.69 25.64 25.65 2,350 +0.17(+0.67%)
Apr 06, 2023 25.48 0 -0.04(-0.16%)
Mar 29, 2023 25.52 0 +0.23(+0.91%)
Mar 24, 2023 25.29 0 -0.12(-0.47%)
Mar 23, 2023 25.42 25.42 25.36 25.41 4,200 -0.14(-0.55%)
Mar 22, 2023 25.55 25.58 25.55 25.55 1,100 -0.06(-0.23%)
Mar 21, 2023 25.46 25.61 25.46 25.61 600 +0.66(+2.65%)
Mar 20, 2023 24.95 24.95 24.95 24.95 400 +0.00(+0.00%)
Mar 17, 2023 24.97 24.98 24.95 24.95 2,000 -0.21(-0.83%)
Mar 16, 2023 25.16 25.16 25.16 25.16 500 +0.03(+0.12%)
Mar 15, 2023 24.94 25.13 24.94 25.13 2,300 -0.61(-2.37%)
Mar 13, 2023 25.74 2 -0.73(-2.76%)
Mar 10, 2023 26.56 26.56 26.46 26.47 801 -0.21(-0.79%)
Mar 09, 2023 26.68 26.68 26.68 26.68 809 +0.18(+0.68%)
Mar 07, 2023 26.50 0 -0.08(-0.30%)
Mar 06, 2023 26.56 26.63 26.56 26.58 2,600 +0.54(+2.07%)
Mar 02, 2023 26.04 0 -0.09(-0.34%)
Mar 01, 2023 26.22 26.22 26.13 26.13 1,100 +0.22(+0.85%)
Feb 27, 2023 25.91 0 +0.04(+0.15%)
Feb 23, 2023 25.87 70 +0.19(+0.74%)
Feb 16, 2023 25.68 1 +0.15(+0.59%)
Feb 15, 2023 25.40 25.53 25.40 25.53 900 +0.05(+0.20%)
Feb 14, 2023 25.51 25.51 25.48 25.48 1,500 +0.13(+0.51%)
Feb 13, 2023 25.22 25.35 25.22 25.35 645 +0.13(+0.52%)
Feb 10, 2023 25.22 25.23 25.22 25.22 2,200 -0.13(-0.51%)
Feb 08, 2023 25.35 0 -0.02(-0.08%)
Feb 07, 2023 25.39 25.48 25.37 25.37 3,001 +0.27(+1.08%)
Feb 06, 2023 25.10 25.10 25.10 25.10 900 -0.40(-1.57%)
Feb 02, 2023 25.50 10 +0.02(+0.08%)
Feb 01, 2023 25.39 25.48 25.39 25.48 1,100 +0.18(+0.71%)
Jan 31, 2023 25.30 25.30 25.30 25.30 102 +0.00(+0.00%)
Jan 30, 2023 25.32 25.32 25.30 25.30 700 +0.05(+0.20%)
Jan 26, 2023 25.25 0 -0.01(-0.04%)
Jan 25, 2023 25.26 25.26 25.26 25.26 600 +0.18(+0.72%)
Jan 24, 2023 25.08 25.08 25.08 25.08 201 +0.03(+0.12%)
Jan 23, 2023 25.05 25.05 25.05 25.05 151 +0.15(+0.60%)
Jan 19, 2023 24.90 0 +0.20(+0.81%)
Jan 13, 2023 24.70 10 +0.16(+0.65%)
Jan 12, 2023 24.54 24.54 24.54 24.54 700 +0.34(+1.40%)
Jan 09, 2023 24.20 1 +0.24(+1.00%)
Jan 04, 2023 23.96 0 +0.21(+0.88%)
Dec 30, 2022 23.75 0 +0.02(+0.08%)
Dec 21, 2022 23.73 0 -0.04(-0.17%)
Dec 20, 2022 23.72 23.77 23.72 23.77 1,100 -0.13(-0.54%)
Dec 14, 2022 23.90 1 +0.09(+0.38%)
Dec 13, 2022 23.78 23.81 23.78 23.81 800 +0.15(+0.63%)
Dec 09, 2022 23.66 1 +0.30(+1.28%)
Dec 05, 2022 23.36 90 -0.05(-0.21%)
Dec 02, 2022 23.41 23.41 23.41 23.41 201 -0.04(-0.17%)
Nov 29, 2022 23.45 1 +0.26(+1.12%)
Nov 28, 2022 23.19 23.19 23.19 23.19 100 -0.01(-0.04%)
Nov 25, 2022 23.23 23.23 23.20 23.20 255 +0.25(+1.09%)
Nov 23, 2022 22.95 4 +0.46(+2.05%)
Nov 21, 2022 22.49 50 +0.23(+1.03%)
Nov 17, 2022 22.26 0 -0.13(-0.58%)
Nov 16, 2022 22.39 22.39 22.39 22.39 228 +0.04(+0.18%)
Nov 14, 2022 22.35 75 -0.02(-0.09%)
Nov 11, 2022 22.37 22.37 22.37 22.37 200 +1.29(+6.12%)
Nov 03, 2022 21.08 0 +0.03(+0.14%)
Oct 28, 2022 21.05 0 +0.18(+0.86%)
Oct 24, 2022 20.87 1 +0.23(+1.11%)
Oct 20, 2022 20.64 0 +0.06(+0.29%)
Oct 19, 2022 20.58 20.58 20.58 20.58 500 -0.09(-0.44%)
Oct 06, 2022 20.67 0 +0.40(+1.97%)
Sep 30, 2022 20.27 0 +0.12(+0.60%)
Sep 29, 2022 20.06 20.15 20.06 20.15 1,100 -0.15(-0.74%)
Sep 28, 2022 20.31 20.31 20.30 20.30 1,000 -0.25(-1.22%)
Sep 23, 2022 20.55 0 -0.67(-3.16%)
Sep 13, 2022 21.22 0 +0.37(+1.77%)
Sep 06, 2022 20.85 0 -0.45(-2.11%)
Sep 02, 2022 21.30 0 -0.15(-0.70%)
Aug 31, 2022 21.45 0 +0.04(+0.19%)
Aug 26, 2022 21.41 0 -0.28(-1.29%)
Aug 24, 2022 21.69 0 -0.46(-2.08%)
Aug 18, 2022 22.15 1 +0.42(+1.93%)
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.