CI Morningstar National Bank Québec Index ETF (TSX:QXM)
Canada
· Delayed Price · Currency is CAD 29.62
-0.22 (-0.74%)
Apr 25, 2025, 9:30 AM EDT
TSX:QXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.67 | - | 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 |
| Apr 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -6.56% | 200 |
| Apr 4, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.74% | 980 |
| Apr 3, 2025 | 29.69 | 29.69 | 29.65 | 29.65 | 29.65 | -0.50% | 1,000 |
| Apr 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.40% | - |
| Apr 1, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | 825 |
| Mar 31, 2025 | 29.15 | 29.68 | 29.15 | 29.68 | 29.68 | -0.60% | 825 |
| Mar 28, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.10% | - |
| Mar 27, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.37% | - |
| Mar 26, 2025 | 30.00 | 30.00 | 29.94 | 29.94 | 29.94 | -0.23% | 235 |
| Mar 25, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.10% | 200 |
| Mar 24, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.89 | 0.27% | 204 |
| Mar 21, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.81 | -0.20% | - |
| Mar 20, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.87 | 1.11% | - |
| Mar 19, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.54 | 0.24% | - |
| Mar 18, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.47 | 0.07% | 200 |
| Mar 17, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.45 | 0.07% | - |
| Mar 14, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.43 | 0.24% | 304 |
| Mar 13, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.36 | - | 316 |
| Mar 12, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.36 | 0.17% | 200 |
| Mar 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -0.91% | 116 |
| Mar 10, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.58 | -1.59% | 147 |
| Mar 7, 2025 | 30.12 | 30.15 | 30.07 | 30.15 | 30.06 | 0.30% | 531 |
| Mar 6, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.97 | 0.27% | 200 |
| Mar 5, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.89 | 0.57% | 200 |
| Mar 4, 2025 | 29.75 | 29.82 | 29.58 | 29.81 | 29.72 | -0.96% | 9,034 |
| Mar 3, 2025 | 30.00 | 30.67 | 30.00 | 30.10 | 30.01 | -1.05% | 716 |
| Feb 28, 2025 | 30.52 | 30.52 | 30.42 | 30.42 | 30.33 | -0.69% | 225 |
| Feb 27, 2025 | 30.83 | 30.83 | 30.63 | 30.63 | 30.54 | -0.39% | 2,531 |
| Feb 26, 2025 | 30.85 | 30.85 | 30.72 | 30.75 | 30.66 | 0.26% | 536 |
| Feb 25, 2025 | 30.77 | 30.77 | 30.67 | 30.67 | 30.58 | 0.16% | 1,500 |
| Feb 24, 2025 | 30.70 | 30.70 | 30.50 | 30.62 | 30.53 | 0.86% | 720 |
| Feb 21, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.27 | -2.88% | 100 |
| Feb 20, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.17 | 1.13% | 522 |
| Feb 19, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.82 | 0.49% | - |
| Feb 18, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.67 | -0.06% | 200 |
| Feb 14, 2025 | 30.86 | 30.86 | 30.78 | 30.78 | 30.69 | 0.26% | 400 |
| Feb 13, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.61 | 0.39% | 845 |