CI Morningstar International Momentum Index ETF Common Units (Unhedged) (ZXM-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM 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 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| May 16, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| May 15, 2024 | 38.78 | 38.90 | 38.78 | 38.90 | 38.90 | 1,600 |
| May 14, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| May 13, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| May 10, 2024 | 38.63 | 38.64 | 38.59 | 38.59 | 38.59 | 300 |
| May 09, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| May 08, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| May 07, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| May 06, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| May 03, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 200 |
| May 02, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| May 01, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Apr 30, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 100 |
| Apr 29, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 26, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Apr 25, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Apr 24, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Apr 23, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 500 |
| Apr 22, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Apr 19, 2024 | 37.07 | 37.08 | 36.99 | 37.02 | 37.02 | 1,200 |
| Apr 18, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Apr 17, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Apr 16, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Apr 15, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Apr 12, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Apr 11, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Apr 10, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Apr 09, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Apr 08, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 800 |
| Apr 05, 2024 | 38.19 | 38.19 | 38.11 | 38.11 | 38.11 | 1,100 |
| Apr 04, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Apr 03, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 500 |
| Apr 02, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Apr 01, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Mar 28, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Mar 27, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| Mar 26, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 1,000 |
| Mar 25, 2024 | 38.05 | 38.08 | 38.05 | 38.08 | 38.08 | 200 |
| Mar 22, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Mar 21, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 300 |
| Mar 21, 2024 | 0.068 Dividend | |||||
| Mar 20, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.70 | - |
| Mar 19, 2024 | 37.75 | 37.77 | 37.75 | 37.77 | 37.70 | 600 |
| Mar 18, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.50 | - |
| Mar 15, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.45 | - |
| Mar 14, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.48 | - |
| Mar 13, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.57 | - |
| Mar 12, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.52 | 100 |
| Mar 11, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.61 | - |
| Mar 08, 2024 | 37.78 | 37.78 | 37.72 | 37.72 | 37.65 | 400 |
| Mar 07, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.74 | 200 |
| Mar 06, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.39 | - |
| Mar 05, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.47 | 100 |
| Mar 04, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.57 | - |
| Mar 01, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.99 | - |
| Feb 29, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.69 | - |
| Feb 28, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.64 | - |
| Feb 27, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.57 | 200 |
| Feb 26, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.57 | - |
| Feb 23, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.57 | - |
| Feb 22, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.92 | - |
| Feb 21, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.93 | - |
| Feb 20, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.66 | - |
| Feb 16, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.67 | 200 |
| Feb 15, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.59 | 100 |
| Feb 14, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.51 | - |
| Feb 13, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.31 | - |
| Feb 12, 2024 | 35.30 | 35.30 | 35.29 | 35.29 | 35.23 | 700 |
| Feb 09, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.09 | 200 |
| Feb 08, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.97 | - |
| Feb 07, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.81 | - |
| Feb 06, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.79 | - |
| Feb 05, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.69 | 100 |
| Feb 02, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.88 | - |
| Feb 01, 2024 | 34.80 | 34.87 | 34.76 | 34.87 | 34.81 | 300 |
| Jan 31, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
| Jan 30, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.53 | - |
| Jan 29, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.38 | 200 |
| Jan 26, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.41 | 600 |
| Jan 25, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
| Jan 24, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.28 | - |
| Jan 23, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
| Jan 22, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.22 | - |
| Jan 19, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.23 | - |
| Jan 18, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.22 | 100 |
| Jan 17, 2024 | 33.87 | 33.88 | 33.87 | 33.88 | 33.82 | 300 |
| Jan 16, 2024 | 34.17 | 34.17 | 34.05 | 34.05 | 33.99 | 700 |
| Jan 15, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.36 | - |
| Jan 12, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.24 | 600 |
| Jan 11, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.07 | 200 |
| Jan 10, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.84 | - |
| Jan 09, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.72 | 100 |
| Jan 08, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.51 | - |
| Jan 05, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.53 | - |
| Jan 04, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.43 | - |
| Jan 03, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.61 | - |
| Jan 02, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.74 | - |
| Dec 29, 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.67 | 300 |
| Dec 28, 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.67 | - |
| *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.