CI Morningstar US Momentum Index ETF (CAD Hedged) Common (YXM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:33PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 29, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 26, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 25, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 24, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 23, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 22, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 19, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 18, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 17, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 16, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 15, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 12, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 11, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 10, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 09, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 08, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Apr 05, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 100 |
| Apr 04, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 300 |
| Apr 03, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| Apr 02, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| Apr 01, 2024 | 26.25 | 26.25 | 26.14 | 26.17 | 26.17 | 2,200 |
| Mar 28, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
| Mar 27, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 100 |
| Mar 26, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| Mar 25, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 700 |
| Mar 22, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
| Mar 21, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Mar 21, 2024 | 0.010725 Dividend | |||||
| Mar 20, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.31 | - |
| Mar 19, 2024 | 25.30 | 25.32 | 25.30 | 25.32 | 25.31 | 6,300 |
| Mar 18, 2024 | 25.35 | 25.35 | 25.30 | 25.30 | 25.29 | 253 |
| Mar 15, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.34 | - |
| Mar 14, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.34 | - |
| Mar 13, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.34 | 120 |
| Mar 12, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | - |
| Mar 11, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | - |
| Mar 08, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | - |
| Mar 07, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | - |
| Mar 06, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | - |
| Mar 05, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | - |
| Mar 04, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | - |
| Mar 01, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | - |
| Feb 29, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | 100 |
| Feb 28, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.04 | - |
| Feb 27, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.04 | - |
| Feb 26, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.04 | 100 |
| Feb 23, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.84 | 110 |
| Feb 22, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.16 | - |
| Feb 21, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.16 | - |
| Feb 20, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.16 | 100 |
| Feb 16, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.69 | - |
| Feb 15, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.69 | - |
| Feb 14, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.69 | - |
| Feb 13, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.69 | - |
| Feb 12, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.69 | - |
| Feb 09, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.69 | 347 |
| Feb 08, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.75 | 1,800 |
| Feb 07, 2024 | 22.63 | 22.67 | 22.63 | 22.67 | 22.66 | 16,000 |
| Feb 06, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.38 | 200 |
| Feb 05, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.28 | - |
| Feb 02, 2024 | 22.54 | 22.54 | 22.29 | 22.29 | 22.28 | 547 |
| Feb 01, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.05 | - |
| Jan 31, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.05 | - |
| Jan 30, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.05 | - |
| Jan 29, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.05 | 100 |
| Jan 26, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.81 | - |
| Jan 25, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.81 | 500 |
| Jan 24, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 23, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 22, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 19, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 18, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 17, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 16, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 15, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 12, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 11, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 10, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 09, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 08, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 05, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 04, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 03, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | - |
| Jan 02, 2024 | 21.22 | 21.22 | 20.97 | 20.97 | 20.96 | 650 |
| Dec 29, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | - |
| Dec 28, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | - |
| Dec 27, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | - |
| Dec 22, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | - |
| Dec 21, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | - |
| Dec 20, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | 100 |
| Dec 20, 2023 | 0.04 Dividend | |||||
| Dec 19, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.05 | - |
| Dec 18, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.05 | - |
| Dec 15, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.05 | - |
| Dec 14, 2023 | 20.97 | 21.10 | 20.97 | 21.10 | 21.05 | 300 |
| Dec 13, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | - |
| Dec 12, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | - |
| Dec 11, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | - |
| Dec 08, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.