CI Morningstar International Momentum Index ETF Common Units (CAD Hedged) (ZXM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Apr 22, 2024 | 41.22 | 41.22 | 41.21 | 41.21 | 41.21 | 200 |
| Apr 19, 2024 | 41.09 | 41.12 | 40.90 | 40.98 | 40.98 | 2,800 |
| Apr 18, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 200 |
| Apr 17, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 100 |
| Apr 16, 2024 | 41.26 | 41.26 | 41.11 | 41.11 | 41.11 | 200 |
| Apr 15, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Apr 12, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Apr 11, 2024 | 41.70 | 42.10 | 41.70 | 42.10 | 42.10 | 100 |
| Apr 10, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 200 |
| Apr 09, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Apr 08, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| Apr 05, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Apr 04, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 100 |
| Apr 03, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Apr 02, 2024 | 41.85 | 41.85 | 41.59 | 41.59 | 41.59 | 200 |
| Apr 01, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 1,500 |
| Mar 28, 2024 | 42.30 | 42.38 | 42.30 | 42.38 | 42.38 | 200 |
| Mar 27, 2024 | 42.30 | 42.32 | 42.30 | 42.32 | 42.32 | 1,700 |
| Mar 26, 2024 | 41.94 | 42.14 | 41.94 | 42.14 | 42.14 | 600 |
| Mar 25, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 500 |
| Mar 22, 2024 | 41.93 | 41.94 | 41.93 | 41.94 | 41.94 | 200 |
| Mar 21, 2024 | 41.87 | 42.01 | 41.87 | 42.01 | 42.01 | 2,300 |
| Mar 21, 2024 | 0.068 Dividend | |||||
| Mar 20, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.36 | - |
| Mar 19, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.99 | - |
| Mar 18, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.98 | 200 |
| Mar 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.93 | 100 |
| Mar 14, 2024 | 40.79 | 40.80 | 40.79 | 40.80 | 40.73 | 400 |
| Mar 13, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.77 | - |
| Mar 12, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.56 | 100 |
| Mar 11, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.71 | - |
| Mar 08, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.95 | - |
| Mar 07, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.03 | - |
| Mar 06, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.70 | - |
| Mar 05, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.71 | - |
| Mar 04, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.61 | 100 |
| Mar 01, 2024 | 40.80 | 40.94 | 40.80 | 40.94 | 40.87 | 800 |
| Feb 29, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.35 | 200 |
| Feb 28, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.10 | - |
| Feb 27, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.02 | - |
| Feb 26, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.12 | - |
| Feb 23, 2024 | 40.29 | 40.29 | 40.19 | 40.19 | 40.12 | 1,200 |
| Feb 22, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.93 | 600 |
| Feb 21, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.39 | 100 |
| Feb 20, 2024 | 39.39 | 39.39 | 39.34 | 39.34 | 39.28 | 900 |
| Feb 16, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.17 | - |
| Feb 15, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.02 | - |
| Feb 14, 2024 | 38.36 | 39.08 | 38.36 | 39.08 | 39.02 | 100 |
| Feb 13, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.79 | - |
| Feb 12, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.53 | - |
| Feb 09, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.34 | - |
| Feb 08, 2024 | 38.37 | 38.37 | 38.36 | 38.36 | 38.30 | 600 |
| Feb 07, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.18 | 100 |
| Feb 06, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.04 | - |
| Feb 05, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.99 | 900 |
| Feb 02, 2024 | 38.42 | 38.42 | 38.20 | 38.20 | 38.14 | 3,100 |
| Feb 01, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.80 | - |
| Jan 31, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.84 | - |
| Jan 30, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.74 | - |
| Jan 29, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.64 | - |
| Jan 26, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.75 | - |
| Jan 25, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.48 | - |
| Jan 24, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.43 | - |
| Jan 23, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.51 | 1,800 |
| Jan 22, 2024 | 37.83 | 37.89 | 37.83 | 37.89 | 37.83 | 1,300 |
| Jan 19, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.24 | - |
| Jan 18, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.18 | 100 |
| Jan 17, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.74 | 200 |
| Jan 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.14 | 300 |
| Jan 15, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.23 | - |
| Jan 12, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.81 | - |
| Jan 11, 2024 | 36.69 | 36.70 | 36.69 | 36.70 | 36.64 | 900 |
| Jan 10, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.52 | - |
| Jan 09, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.57 | - |
| Jan 08, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.22 | - |
| Jan 05, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.04 | 900 |
| Jan 04, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.26 | 200 |
| Jan 03, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.93 | 100 |
| Jan 02, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.19 | - |
| Dec 29, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.19 | 700 |
| Dec 28, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.15 | - |
| Dec 27, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.11 | 100 |
| Dec 22, 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.09 | 200 |
| Dec 21, 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 35.99 | 100 |
| Dec 20, 2023 | 36.22 | 36.23 | 35.85 | 35.85 | 35.79 | 1,000 |
| Dec 20, 2023 | 0.275 Dividend | |||||
| Dec 19, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.57 | - |
| Dec 18, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.36 | - |
| Dec 15, 2023 | 35.70 | 35.70 | 35.69 | 35.69 | 35.36 | 500 |
| Dec 14, 2023 | 35.78 | 35.78 | 35.71 | 35.72 | 35.39 | 3,800 |
| Dec 13, 2023 | 35.58 | 35.70 | 35.55 | 35.70 | 35.37 | 1,400 |
| Dec 12, 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 35.52 | - |
| Dec 11, 2023 | 35.77 | 35.80 | 35.77 | 35.80 | 35.47 | 700 |
| Dec 08, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.07 | 400 |
| Dec 07, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.32 | - |
| Dec 06, 2023 | 35.47 | 35.47 | 35.47 | 35.47 | 35.14 | - |
| Dec 05, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.13 | - |
| Dec 04, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.32 | - |
| Dec 01, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 34.97 | - |
| *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.