CI Morningstar National Bank Québec Index ETF - QXM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	35.87	35.87	35.87	35.87	35.87	100
October 01, 2025	35.78	35.78	35.78	35.78	35.78	101
September 30, 2025	35.46	35.46	35.46	35.46	35.46	113
September 29, 2025	35.41	35.41	35.41	35.41	35.41	122
September 26, 2025	35.12	35.14	35.14	35.14	35.12	203
September 25, 2025	35.16	35.16	35.16	35.16	35.02	534
September 24, 2025	35.28	35.28	35.28	35.28	35.28	131
September 23, 2025	35.71	35.71	35.71	35.71	35.71	0
September 22, 2025	35.64	35.71	35.6	35.71	35.62	7,000
September 19, 2025	35.7	35.57	35.46	35.7	35.57	700
September 18, 2025	35.28	35.28	35.28	35.28	35.28	1,744
September 17, 2025	35.2	35.2	35.2	35.2	35.2	100
September 16, 2025	35.43	35.2	35.2	35.43	35.2	2,642
September 15, 2025	35.18	35.3	35.3	35.3	35.18	200
September 12, 2025	35.23	35.23	35.23	35.23	35.23	102
September 11, 2025	35.22	35.38	35.38	35.38	35.22	300
September 10, 2025	34.86	34.86	34.86	34.86	34.86	113
September 09, 2025	34.85	34.83	34.83	34.85	34.74	409
September 08, 2025	34.84	34.95	34.95	34.95	34.84	200
September 05, 2025	35.2	35.05	35.09	35.2	35.05	200
September 04, 2025	34.74	34.74	34.74	34.74	34.74	0
September 03, 2025	34.7	34.7	34.7	34.7	34.7	132
September 02, 2025	34.39	34.47	34.47	34.47	34.39	300
August 29, 2025	34.62	34.56	34.56	34.62	34.47	300
August 28, 2025	34.46	34.54	34.54	34.54	34.46	205
August 27, 2025	34.64	34.59	34.59	34.64	34.52	302
August 26, 2025	34.8	34.8	34.8	34.8	34.8	200
August 25, 2025	34.98	34.78	34.78	34.98	34.78	300
August 22, 2025	34.98	34.98	34.98	34.98	34.98	205
August 21, 2025	34.62	34.73	34.73	34.73	34.62	201
August 20, 2025	34.75	34.69	34.69	34.75	34.69	202
August 19, 2025	34.86	34.86	34.86	34.86	34.86	200
August 18, 2025	34.76	34.72	34.72	34.76	34.72	204
August 15, 2025	34.66	34.69	34.69	34.69	34.66	300
August 14, 2025	34.52	34.6	34.6	34.63	34.51	504
August 13, 2025	34.45	34.52	34.52	34.52	34.45	200
August 12, 2025	34.36	34.36	34.36	34.36	34.36	100
August 11, 2025	33.98	34.07	34.07	34.07	33.98	347
August 08, 2025	33.98	34.04	34.04	34.15	33.98	500
August 07, 2025	33.88	33.8	33.8	33.88	33.8	200
August 06, 2025	34.01	34.01	34.01	34.01	34.01	119
August 05, 2025	34	34.03	34.03	34.03	33.9	822
August 01, 2025	33.56	33.55	33.55	33.56	33.48	431
July 31, 2025	33.77	33.69	33.69	33.82	33.69	817
July 30, 2025	34.09	33.98	33.98	34.09	33.98	300
July 29, 2025	34.19	34.18	34.18	34.19	34.14	408
July 28, 2025	34.21	34.26	34.26	34.26	34.21	400
July 25, 2025	34.21	34.26	34.26	34.26	34.21	226
July 24, 2025	34.32	34.32	34.32	34.32	34.32	100
July 23, 2025	34.25	34.36	34.36	34.36	34.25	300
July 22, 2025	34.33	34.2	34.2	34.33	34.2	248
July 21, 2025	34.23	34.23	34.23	34.23	34.23	0
July 18, 2025	34.2	34.23	34.23	34.23	34.2	302
July 17, 2025	34.28	34.28	34.28	34.28	34.28	200
July 16, 2025	33.94	33.94	33.94	33.94	33.94	112
July 15, 2025	34.15	34.15	34.15	34.15	34.15	0
July 14, 2025	34.11	34.15	34.15	34.17	34.05	906
July 11, 2025	34.21	34.21	34.21	34.21	34.21	100
July 10, 2025	34.23	34.31	34.31	34.31	34.23	400
July 09, 2025	34.1	34.19	34.19	34.19	34.1	3,300

CI Morningstar National Bank Québec Index ETF (QXM.TO) TSX