CI Morningstar International Momentum Index ETF (TSX:ZXM)
Canada · Delayed Price · Currency is CAD 52.22
-0.08 (-0.15%)
Sep 26, 2025, 9:07 AM EDT
TSX:ZXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.04% | 1 |
| Sep 25, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.06% | 100 |
| Sep 24, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.29% | - |
| Sep 23, 2025 | 52.48 | 52.49 | 52.40 | 52.40 | 52.40 | -0.55% | 1,707 |
| Sep 22, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.47 | 0.17% | - |
| Sep 19, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.38 | - | - |
| Sep 18, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.38 | 0.13% | 310 |
| Sep 17, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.31 | 0.08% | - |
| Sep 16, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.27 | -1.41% | 109 |
| Sep 15, 2025 | 53.10 | 53.24 | 53.10 | 53.24 | 53.01 | 0.53% | 200 |
| Sep 12, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.74 | -0.28% | 100 |
| Sep 11, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 52.88 | 1.74% | 100 |
| Sep 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.98 | 0.12% | - |
| Sep 9, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.92 | 0.79% | - |
| Sep 8, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.51 | -0.08% | - |
| Sep 5, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.55 | 0.82% | - |
| Sep 4, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.13 | -0.29% | - |
| Sep 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.28 | 0.31% | - |
| Sep 2, 2025 | 51.47 | 51.47 | 51.34 | 51.34 | 51.12 | -1.57% | 226 |
| Aug 29, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.94 | - | - |
| Aug 28, 2025 | 52.13 | 52.18 | 52.13 | 52.16 | 51.94 | -0.06% | 400 |
| Aug 27, 2025 | 52.02 | 52.19 | 52.02 | 52.19 | 51.97 | -0.63% | 600 |
| Aug 26, 2025 | 52.49 | 52.52 | 52.49 | 52.52 | 52.30 | -0.13% | 200 |
| Aug 25, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.37 | 0.34% | 149 |
| Aug 22, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.19 | 0.31% | - |
| Aug 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.03 | 0.06% | - |
| Aug 20, 2025 | 52.15 | 52.22 | 52.15 | 52.22 | 52.00 | -0.44% | 2,903 |
| Aug 19, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.23 | 0.52% | - |
| Aug 18, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 51.96 | 0.02% | - |
| Aug 15, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 51.95 | 0.40% | - |
| Aug 14, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.74 | 0.52% | - |
| Aug 13, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.47 | 0.68% | - |
| Aug 12, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.12 | -0.06% | - |
| Aug 11, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.15 | 0.08% | 102 |
| Aug 8, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.11 | - | - |
| Aug 7, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.11 | 1.56% | 100 |
| Aug 6, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.33 | 1.81% | - |
| Aug 5, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.43 | -1.12% | - |
| Aug 1, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.99 | 0.30% | - |
| Jul 31, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.84 | 0.66% | - |
| Jul 30, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.51 | 0.61% | - |
| Jul 29, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.21 | -0.92% | - |
| Jul 28, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.67 | 0.02% | - |
| Jul 25, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.66 | -0.06% | - |
| Jul 24, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.69 | 0.95% | - |
| Jul 23, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.22 | 0.28% | - |
| Jul 22, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.08 | -0.06% | - |
| Jul 21, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.11 | - | - |
| Jul 18, 2025 | 49.26 | 49.32 | 49.26 | 49.32 | 49.11 | 0.65% | 200 |
| Jul 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.79 | 0.49% | - |