CI Morningstar International Momentum Index ETF (TSX:ZXM)
Canada
· Delayed Price · Currency is CAD 48.85
+0.47 (0.97%)
Jun 2, 2025, 4:10 PM EDT
TSX:ZXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | - | 0.50% | 1 |
| May 29, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.58% | - |
| May 28, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.73% | - |
| May 27, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1.14% | - |
| May 26, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - | - |
| May 23, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.56% | 103 |
| May 22, 2025 | 47.79 | 47.80 | 47.79 | 47.80 | 47.80 | -0.35% | 400 |
| May 21, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - | - |
| May 20, 2025 | 48.03 | 48.03 | 47.97 | 47.97 | 47.97 | 1.46% | 705 |
| May 16, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.64% | - |
| May 15, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.06% | - |
| May 14, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.19% | - |
| May 13, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.01% | - |
| May 12, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.06% | - |
| May 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.73% | - |
| May 8, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.63% | - |
| May 7, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.17% | - |
| May 6, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.04% | 1,600 |
| May 5, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.32% | 300 |
| May 2, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.31% | - |
| May 1, 2025 | 45.26 | 45.38 | 45.26 | 45.29 | 45.29 | 0.60% | 1,022 |
| Apr 30, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.90% | - |
| Apr 29, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.31% | - |
| Apr 28, 2025 | 44.55 | 44.55 | 44.48 | 44.48 | 44.48 | 0.04% | 942 |
| Apr 25, 2025 | 44.27 | 44.46 | 44.27 | 44.46 | 44.46 | 1.34% | 3,300 |
| Apr 24, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.87% | - |
| Apr 23, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -0.09% | - |
| Apr 22, 2025 | 43.16 | 43.54 | 43.16 | 43.53 | 43.53 | 1.68% | 807 |
| Apr 21, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 0.38% | 121 |
| Apr 17, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -0.72% | - |
| Apr 16, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 1.23% | - |
| Apr 15, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 1.22% | - |
| Apr 14, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.10% | - |
| Apr 11, 2025 | 41.97 | 41.99 | 41.97 | 41.97 | 41.97 | 3.04% | 1,100 |
| Apr 10, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -2.93% | 707 |
| Apr 9, 2025 | 39.82 | 42.02 | 39.82 | 41.96 | 41.96 | 5.67% | 10,600 |
| Apr 8, 2025 | 40.20 | 40.20 | 39.71 | 39.71 | 39.71 | -0.15% | 9,800 |
| Apr 7, 2025 | 39.50 | 39.80 | 39.34 | 39.77 | 39.77 | -1.00% | 10,810 |
| Apr 4, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -9.32% | 601 |
| Apr 3, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.91% | - |
| Apr 2, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.36% | 522 |
| Apr 1, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.90% | 200 |
| Mar 31, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.20% | - |
| Mar 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 400 |
| Mar 27, 2025 | 44.96 | 45.00 | 44.96 | 45.00 | 45.00 | -0.66% | 400 |
| Mar 26, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.67% | - |
| Mar 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.96 | -0.07% | 115 |
| Mar 21, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.99 | -0.60% | - |
| Mar 20, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.26 | 0.58% | - |