CI Morningstar National Bank Québec Index ETF (TSX:QXM)
Canada
· Delayed Price · Currency is CAD 32.49
-0.02 (-0.06%)
Jun 18, 2025, 3:55 PM EDT
TSX:QXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 32.62 | 32.62 | 32.49 | 32.49 | 32.49 | -0.64% | 349 |
| Jun 17, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.40% | 500 |
| Jun 16, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.03% | 40 |
| Jun 13, 2025 | 32.60 | 32.60 | 32.58 | 32.58 | 32.58 | -0.15% | 212 |
| Jun 12, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.15% | - |
| Jun 11, 2025 | 32.73 | 32.73 | 32.58 | 32.58 | 32.58 | 0.40% | 200 |
| Jun 10, 2025 | 32.55 | 32.55 | 32.45 | 32.45 | 32.45 | 0.31% | 220 |
| Jun 9, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.43% | 131 |
| Jun 6, 2025 | 32.17 | 32.21 | 32.17 | 32.21 | 32.21 | 0.12% | 1,220 |
| Jun 5, 2025 | 32.30 | 32.30 | 32.17 | 32.17 | 32.17 | -0.06% | 502 |
| Jun 4, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.34% | 125 |
| Jun 3, 2025 | 32.07 | 32.08 | 32.07 | 32.08 | 32.08 | 0.03% | 225 |
| Jun 2, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.28% | 102 |
| May 30, 2025 | 31.99 | 32.02 | 31.94 | 31.98 | 31.98 | -0.06% | 622 |
| May 29, 2025 | 31.95 | 32.07 | 31.95 | 32.00 | 32.00 | 0.19% | 300 |
| May 28, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.31% | 200 |
| May 27, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.66% | 100 |
| May 26, 2025 | 31.62 | 31.63 | 31.62 | 31.63 | 31.63 | 0.96% | 220 |
| May 23, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.54% | 100 |
| May 22, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.06% | - |
| May 21, 2025 | 31.58 | 31.58 | 31.43 | 31.52 | 31.52 | -0.91% | 1,408 |
| May 20, 2025 | 32.00 | 32.00 | 31.75 | 31.81 | 31.81 | 0.98% | 3,300 |
| May 16, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.80% | 124 |
| May 15, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.43% | 117 |
| May 14, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -1.09% | 110 |
| May 13, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.39% | 118 |
| May 12, 2025 | 31.00 | 31.10 | 31.00 | 31.03 | 31.03 | 0.91% | 1,318 |
| May 9, 2025 | 30.85 | 30.85 | 30.75 | 30.75 | 30.75 | -0.03% | 900 |
| May 8, 2025 | 30.63 | 30.76 | 30.49 | 30.76 | 30.76 | 2.60% | 1,600 |
| May 7, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | - |
| May 6, 2025 | 30.11 | 30.11 | 29.98 | 29.98 | 29.98 | -0.37% | 401 |
| May 5, 2025 | 30.12 | 30.12 | 30.09 | 30.09 | 30.09 | 0.97% | 200 |
| May 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.10% | - |
| May 1, 2025 | 29.99 | 29.99 | 29.83 | 29.83 | 29.83 | -0.67% | 302 |
| Apr 30, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.04% | 429 |
| Apr 29, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.17% | - |
| Apr 28, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.17% | - |
| Apr 25, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | 340 |
| Apr 24, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.67% | - |
| Apr 23, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.26% | 200 |
| Apr 22, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.82% | 100 |
| Apr 21, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.34% | 227 |
| Apr 17, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.10% | - |
| Apr 16, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.38% | - |
| Apr 15, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.45% | - |
| Apr 14, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.63% | 106 |
| Apr 11, 2025 | 28.50 | 28.72 | 28.50 | 28.72 | 28.72 | 2.17% | 600 |
| Apr 10, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -2.73% | 236 |
| Apr 9, 2025 | 27.46 | 28.90 | 27.46 | 28.90 | 28.90 | 5.09% | 404 |
| Apr 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 402 |