FXM.TO(FXM.TO)
FXM.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $41.04 | $41.04 | $40.90 | $40.90 | 229 |
| 7/31/2026 | $41.26 | $41.26 | $41.10 | $41.12 | 1,514 |
| 7/30/2026 | $41.31 | $41.36 | $41.00 | $41.36 | 11,700 |
| 7/29/2026 | $41.21 | $41.39 | $41.12 | $41.39 | 4,100 |
| 7/28/2026 | $40.68 | $41.00 | $40.68 | $40.98 | 5,403 |
| 7/27/2026 | $40.59 | $40.72 | $40.55 | $40.69 | 5,100 |
| 7/24/2026 | $40.45 | $40.63 | $40.45 | $40.60 | 1,100 |
| 7/23/2026 | $40.55 | $40.55 | $40.33 | $40.37 | 2,814 |
| 7/22/2026 | $40.47 | $40.79 | $40.47 | $40.66 | 5,721 |
| 7/21/2026 | $40.41 | $40.41 | $40.33 | $40.39 | 9,700 |
| 7/20/2026 | $40.36 | $40.36 | $40.24 | $40.30 | 4,600 |
| 7/17/2026 | $40.47 | $40.49 | $40.25 | $40.30 | 3,300 |
| 7/16/2026 | $40.39 | $40.42 | $40.30 | $40.42 | 1,000 |
| 7/15/2026 | $40.15 | $40.33 | $40.10 | $40.30 | 3,021 |
| 7/14/2026 | $40.13 | $40.13 | $40.03 | $40.04 | 2,200 |
| 7/13/2026 | $39.90 | $40.18 | $39.90 | $40.13 | 3,600 |
| 7/10/2026 | $39.75 | $39.82 | $39.65 | $39.79 | 12,900 |
| 7/9/2026 | $39.71 | $39.71 | $39.63 | $39.63 | 1,600 |
| 7/8/2026 | $39.60 | $39.70 | $39.57 | $39.67 | 3,507 |
| 7/7/2026 | $39.43 | $39.76 | $39.43 | $39.72 | 7,200 |
| 7/6/2026 | $39.81 | $39.81 | $39.42 | $39.47 | 3,700 |
| 7/3/2026 | $39.82 | $39.82 | $39.71 | $39.76 | 1,900 |
| 7/2/2026 | $39.39 | $39.45 | $39.20 | $39.30 | 5,145 |
| 6/30/2026 | $39.62 | $39.62 | $39.45 | $39.45 | 8,633 |
| 6/29/2026 | $39.86 | $39.86 | $39.57 | $39.68 | 5,800 |
| 6/26/2026 | $39.46 | $39.79 | $39.46 | $39.77 | 6,312 |
| 6/25/2026 | $39.11 | $39.69 | $39.11 | $39.62 | 6,200 |
| 6/24/2026 | $39.48 | $39.59 | $39.35 | $39.40 | 5,700 |
| 6/23/2026 | $39.96 | $40.09 | $39.96 | $40.01 | 5,100 |
| 6/22/2026 | $40.11 | $40.24 | $40.01 | $40.05 | 3,626 |
| 6/19/2026 | $40.33 | $40.43 | $40.25 | $40.25 | 2,400 |
| 6/18/2026 | $40.43 | $40.43 | $40.19 | $40.27 | 2,014 |
| 6/17/2026 | $40.72 | $40.72 | $40.37 | $40.42 | 4,300 |
| 6/16/2026 | $40.55 | $40.63 | $40.55 | $40.60 | 4,200 |
| 6/15/2026 | $40.46 | $40.63 | $40.46 | $40.62 | 13,018 |
| 6/12/2026 | $40.30 | $40.48 | $40.30 | $40.44 | 2,620 |
| 6/11/2026 | $39.90 | $40.29 | $39.90 | $40.29 | 2,500 |
| 6/10/2026 | $39.85 | $40.04 | $39.84 | $39.84 | 1,638 |
| 6/9/2026 | $40.00 | $40.06 | $39.83 | $40.02 | 3,046 |
| 6/8/2026 | $40.26 | $40.26 | $40.04 | $40.05 | 3,343 |
| 6/5/2026 | $40.26 | $40.26 | $40.03 | $40.03 | 4,934 |
| 6/4/2026 | $40.55 | $40.58 | $40.54 | $40.54 | 6,600 |
| 6/3/2026 | $40.57 | $40.61 | $40.40 | $40.40 | 7,847 |
| 6/2/2026 | $40.23 | $40.50 | $40.23 | $40.40 | 5,202 |
| 6/1/2026 | $40.10 | $40.23 | $40.10 | $40.21 | 7,546 |
| 5/29/2026 | $39.91 | $40.15 | $39.91 | $40.15 | 3,800 |
| 5/28/2026 | $40.00 | $40.02 | $39.99 | $40.02 | 2,919 |
| 5/27/2026 | $39.83 | $39.97 | $39.83 | $39.97 | 1,241 |
| 5/26/2026 | $39.82 | $40.08 | $39.82 | $40.04 | 29,200 |
| 5/25/2026 | $40.01 | $40.03 | $39.93 | $39.97 | 20,100 |
| 5/22/2026 | $39.84 | $39.91 | $39.72 | $39.91 | 16,734 |
| 5/21/2026 | $39.42 | $39.61 | $39.42 | $39.54 | 15,107 |
| 5/20/2026 | $39.20 | $39.46 | $39.20 | $39.37 | 27,400 |
| 5/19/2026 | $39.09 | $39.23 | $39.02 | $39.08 | 2,914 |
| 5/15/2026 | $38.99 | $39.07 | $38.98 | $39.05 | 9,800 |
| 5/14/2026 | $39.28 | $39.46 | $39.22 | $39.32 | 7,228 |
| 5/13/2026 | $39.25 | $39.29 | $39.14 | $39.21 | 5,045 |
| 5/12/2026 | $39.16 | $39.31 | $39.10 | $39.31 | 10,525 |
| 5/11/2026 | $39.37 | $39.48 | $39.24 | $39.24 | 22,400 |
| 5/8/2026 | $39.27 | $39.38 | $39.23 | $39.26 | 5,503 |
| 5/7/2026 | $39.04 | $39.22 | $39.04 | $39.09 | 4,700 |
| 5/6/2026 | $38.82 | $39.07 | $38.82 | $38.93 | 14,610 |