CI Morningstar National Bank Québec Index ETF Common (QXM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.20

-0.04

(-0.14%)

At close: 12:31PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	28.24	28.24	28.24	28.24	28.24	-
May 16, 2024	28.23	28.23	28.20	28.20	28.20	500
May 15, 2024	28.26	28.26	28.21	28.21	28.21	5,100
May 14, 2024	28.07	28.07	28.07	28.07	28.07	300
May 13, 2024	28.12	28.12	28.12	28.12	28.12	-
May 10, 2024	28.12	28.12	28.12	28.12	28.12	1,600
May 09, 2024	27.85	27.97	27.85	27.97	27.97	2,100
May 08, 2024	27.81	27.82	27.81	27.82	27.82	200
May 07, 2024	27.83	27.83	27.83	27.83	27.83	-
May 06, 2024	27.55	27.55	27.55	27.55	27.55	-
May 03, 2024	27.85	27.85	27.85	27.85	27.85	500
May 02, 2024	27.38	27.38	27.38	27.38	27.38	-
May 01, 2024	27.25	27.33	27.25	27.33	27.33	1,500
Apr 30, 2024	27.38	27.38	27.26	27.26	27.26	800
Apr 29, 2024	27.40	27.40	27.40	27.40	27.40	1,400
Apr 26, 2024	27.39	27.39	27.39	27.39	27.39	200
Apr 25, 2024	27.23	27.23	27.23	27.23	27.23	500
Apr 24, 2024	27.55	27.55	27.55	27.55	27.55	200
Apr 23, 2024	27.37	27.67	27.37	27.67	27.67	800
Apr 22, 2024	27.22	27.40	27.22	27.40	27.40	600
Apr 19, 2024	27.34	27.34	27.34	27.34	27.34	100
Apr 18, 2024	27.34	27.34	27.34	27.34	27.34	-
Apr 17, 2024	27.43	27.43	27.43	27.43	27.43	-
Apr 16, 2024	27.25	27.42	27.25	27.42	27.42	4,900
Apr 15, 2024	27.78	27.78	27.32	27.43	27.43	2,300
Apr 12, 2024	27.66	27.66	27.66	27.66	27.66	300
Apr 11, 2024	27.69	27.79	27.69	27.79	27.79	6,000
Apr 10, 2024	27.66	27.93	27.66	27.80	27.80	1,500
Apr 09, 2024	27.98	27.98	27.98	27.98	27.98	200
Apr 08, 2024	28.05	28.05	28.05	28.05	28.05	-
Apr 05, 2024	28.09	28.09	28.03	28.03	28.03	300
Apr 04, 2024	27.78	27.78	27.78	27.78	27.78	800
Apr 03, 2024	27.78	27.87	27.78	27.80	27.80	3,600
Apr 02, 2024	28.11	28.11	28.11	28.11	28.11	-
Apr 01, 2024	28.16	28.16	28.10	28.11	28.11	1,500
Mar 28, 2024	28.19	28.19	28.19	28.19	28.19	500
Mar 27, 2024	28.00	28.11	28.00	28.11	28.11	300
Mar 26, 2024	27.89	27.89	27.89	27.89	27.89	-
Mar 25, 2024	27.95	27.99	27.95	27.99	27.99	1,400
Mar 22, 2024	27.97	27.97	27.97	27.97	27.97	1,600
Mar 21, 2024	28.15	28.15	28.15	28.15	28.15	100
Mar 21, 2024	0.054 Dividend
Mar 20, 2024	28.09	28.09	28.09	28.09	28.04	1,000
Mar 19, 2024	27.70	28.08	27.70	28.08	28.03	6,100
Mar 18, 2024	27.70	27.70	27.70	27.70	27.65	-
Mar 15, 2024	27.64	27.64	27.64	27.64	27.59	-
Mar 14, 2024	27.70	27.70	27.66	27.66	27.61	500
Mar 13, 2024	27.85	27.85	27.80	27.82	27.77	4,300
Mar 12, 2024	27.76	27.76	27.76	27.76	27.71	5,600
Mar 11, 2024	27.77	27.77	27.77	27.77	27.72	-
Mar 08, 2024	28.00	28.00	28.00	28.00	27.95	100
Mar 07, 2024	27.81	27.81	27.81	27.81	27.76	100
Mar 06, 2024	27.72	27.72	27.67	27.67	27.62	400
Mar 05, 2024	27.58	27.58	27.58	27.58	27.53	200
Mar 04, 2024	27.64	27.64	27.64	27.64	27.59	100
Mar 01, 2024	27.50	27.50	27.50	27.50	27.45	600
Feb 29, 2024	27.34	27.34	27.34	27.34	27.29	-
Feb 28, 2024	27.47	27.47	27.38	27.38	27.33	1,000
Feb 27, 2024	27.37	27.37	27.35	27.35	27.30	1,300
Feb 26, 2024	27.47	27.47	27.25	27.25	27.20	1,100
Feb 23, 2024	27.35	27.40	27.35	27.40	27.35	400
Feb 22, 2024	27.32	27.32	27.32	27.32	27.27	100
Feb 21, 2024	27.10	27.10	27.06	27.09	27.04	600
Feb 20, 2024	27.28	27.28	27.22	27.22	27.17	100
Feb 16, 2024	27.26	27.26	27.24	27.24	27.19	500
Feb 15, 2024	27.40	27.40	27.31	27.35	27.30	1,000
Feb 14, 2024	26.92	27.12	26.92	27.12	27.07	600
Feb 13, 2024	26.97	26.97	26.75	26.76	26.71	700
Feb 12, 2024	27.25	27.25	27.22	27.22	27.17	300
Feb 09, 2024	26.94	27.12	26.94	27.11	27.06	800
Feb 08, 2024	27.32	27.32	27.32	27.32	27.27	-
Feb 07, 2024	27.13	27.32	27.13	27.31	27.26	2,100
Feb 06, 2024	26.98	26.98	26.98	26.98	26.93	-
Feb 05, 2024	27.02	27.02	26.95	27.00	26.95	1,400
Feb 02, 2024	27.04	27.18	27.04	27.18	27.13	1,400
Feb 01, 2024	26.96	26.96	26.96	26.96	26.91	-
Jan 31, 2024	27.01	27.01	26.95	26.96	26.91	600
Jan 30, 2024	27.30	27.30	27.20	27.20	27.15	1,000
Jan 29, 2024	27.49	27.49	27.09	27.23	27.18	1,200
Jan 26, 2024	27.00	27.13	27.00	27.12	27.07	1,300
Jan 25, 2024	27.02	27.02	27.02	27.02	26.97	-
Jan 24, 2024	27.11	27.11	27.03	27.03	26.98	400
Jan 23, 2024	26.99	27.06	26.99	27.06	27.01	1,100
Jan 22, 2024	26.89	26.89	26.89	26.89	26.84	1,000
Jan 19, 2024	26.89	26.89	26.89	26.89	26.84	-
Jan 18, 2024	26.72	26.82	26.72	26.82	26.77	400
Jan 17, 2024	26.74	26.74	26.49	26.49	26.44	900
Jan 16, 2024	26.82	26.82	26.82	26.82	26.77	-
Jan 15, 2024	26.70	26.84	26.70	26.82	26.77	1,300
Jan 12, 2024	26.76	26.76	26.76	26.76	26.71	-
Jan 11, 2024	26.71	26.73	26.56	26.56	26.51	3,500
Jan 10, 2024	26.77	26.83	26.77	26.83	26.78	1,100
Jan 09, 2024	26.55	26.55	26.55	26.55	26.50	100
Jan 08, 2024	26.25	26.70	26.25	26.70	26.65	1,600
Jan 05, 2024	26.35	26.35	26.35	26.35	26.30	100
Jan 04, 2024	26.30	26.40	26.30	26.40	26.35	600
Jan 03, 2024	26.35	26.35	26.35	26.35	26.30	100
Jan 02, 2024	26.55	26.55	26.46	26.47	26.42	1,200
Dec 29, 2023	26.59	26.59	26.59	26.59	26.54	-
Dec 28, 2023	26.57	26.58	26.57	26.58	26.53	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7345+0.0004(+0.05%)

CRUDE OIL78.46-1.34(-1.68%)

Bitcoin CAD96,857.25+5,618.87(+6.16%)

CI Morningstar National Bank Québec Index ETF Common (QXM.TO)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7345
+0.0004(+0.05%)

CRUDE OIL
78.46
-1.34(-1.68%)

Bitcoin CAD
96,857.25
+5,618.87(+6.16%)