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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.59	39.59	39.59	39.59	39.42	439
January 12, 2026	39.49	39.68	39.68	39.75	39.49	1,300
January 09, 2026	39.13	39.34	39.34	39.34	39.13	2,300
January 08, 2026	39.03	39.01	39.01	39.03	39.01	315
January 07, 2026	38.91	38.91	38.91	38.91	38.91	300
January 06, 2026	38.92	39.1	39.1	39.1	38.92	700
January 05, 2026	38.89	38.89	38.89	38.89	38.89	407
January 02, 2026	38.52	38.47	38.47	38.52	38.47	400
December 31, 2025	38.43	38.38	38.38	38.43	38.28	306
December 30, 2025	38.48	38.48	38.48	38.48	38.48	227
December 29, 2025	38.58	38.58	38.58	38.58	38.58	227
December 23, 2025	38.67	38.67	38.67	38.67	38.67	0
December 22, 2025	38.62	38.73	38.62	38.73	38.62	205
December 19, 2025	38.33	38.28	38.18	38.33	38.28	206
December 18, 2025	38.22	38.22	38.12	38.22	38.22	105
December 17, 2025	38.06	37.86	37.76	38.06	37.86	304
December 16, 2025	37.94	37.99	37.99	37.99	37.94	300
December 15, 2025	38.02	37.95	37.95	38.02	37.93	433
December 12, 2025	37.83	37.78	37.78	37.83	37.78	243
December 11, 2025	37.24	37.24	37.24	37.24	37.24	0
December 10, 2025	37.12	37.15	37.15	37.2	37.02	707
December 09, 2025	37.39	37.33	37.33	37.39	37.33	200
December 08, 2025	37.18	37.18	37.18	37.18	37.18	106
December 05, 2025	37.41	37.41	37.41	37.41	37.41	201
December 04, 2025	37.28	37.48	37.48	37.48	37.28	201
December 03, 2025	37.11	37.1	37.1	37.13	36.98	511
December 02, 2025	37.05	36.97	36.97	37.05	36.97	203
December 01, 2025	37.1	37.01	37.01	37.1	37.01	301
November 28, 2025	37.14	37.14	37.14	37.14	37.14	101
November 27, 2025	37.02	37.07	37.07	37.07	37.02	621
November 26, 2025	36.81	36.81	36.81	36.81	36.81	0
November 25, 2025	36.29	36.29	36.29	36.29	36.29	0
November 24, 2025	36.02	36.14	36.14	36.14	36.02	215
November 21, 2025	35.73	36.05	36.05	36.15	35.73	600
November 20, 2025	36	35.76	35.76	36.15	35.76	1,168
November 19, 2025	35.87	35.87	35.85	35.87	35.87	140
November 18, 2025	35.69	35.71	35.71	35.82	35.68	900
November 17, 2025	36.1	36.07	36.07	36.15	36.06	433
November 14, 2025	36.2	36.27	36.27	36.27	36.2	425
November 13, 2025	36.6	36.3	36.3	36.6	36.3	479
November 12, 2025	36.52	36.46	36.46	36.52	36.46	300
November 11, 2025	35.9	35.9	35.9	35.9	35.9	600
November 10, 2025	35.76	35.81	35.81	35.81	35.76	418
November 07, 2025	35.54	35.54	35.54	35.54	35.54	101
November 06, 2025	35.62	35.35	35.35	35.62	35.35	600
November 05, 2025	35.36	35.36	35.36	35.36	35.36	0
November 04, 2025	35.57	35.57	35.57	35.57	35.57	101
November 03, 2025	35.58	35.73	35.73	35.73	35.58	216
October 31, 2025	35.54	35.54	35.54	35.54	35.54	213
October 30, 2025	35.64	35.64	35.64	35.64	35.64	200
October 29, 2025	35.71	35.71	35.71	35.71	35.71	103
October 28, 2025	35.9	35.93	35.88	35.94	35.9	482
October 27, 2025	35.9	35.88	35.88	35.9	35.84	400
October 24, 2025	36	35.91	35.91	36	35.91	300
October 23, 2025	35.83	35.83	35.83	35.83	35.83	145
October 22, 2025	35.79	35.79	35.79	35.79	35.79	121
October 21, 2025	35.75	35.75	35.75	35.75	35.75	100
October 20, 2025	36.06	36.06	36.06	36.06	36.06	101
October 17, 2025	35.86	35.77	35.77	35.86	35.75	301
October 16, 2025	35.95	35.98	35.98	36.08	35.95	322

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