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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.8	39.8	39.8	39.8	39.8	476
February 19, 2026	39.47	39.41	39.41	39.47	39.41	219
February 18, 2026	39.34	39.5	39.5	39.55	39.34	521
February 17, 2026	39.06	39.33	39.33	39.45	39.06	600
February 13, 2026	38.86	39.36	39.36	39.36	38.86	511
February 12, 2026	38.85	38.84	38.84	39.02	38.84	800
February 11, 2026	40.24	39.65	39.65	40.24	39.65	548
February 10, 2026	40	40.04	40.04	40.04	40	1,463
February 09, 2026	39.7	39.89	39.89	39.89	39.7	1,615
February 06, 2026	39.11	39.53	39.53	39.56	39.11	326
February 05, 2026	39.06	39.03	39.03	39.15	39.03	301
February 04, 2026	39.27	39.7	39.7	39.7	39.27	500
February 03, 2026	39.11	39.06	39.06	39.11	39.06	331
February 02, 2026	38.59	38.69	38.69	38.69	38.45	600
January 30, 2026	38.11	38.01	38.01	38.11	37.96	800
January 29, 2026	38.71	38.71	38.71	38.71	38.71	713
January 28, 2026	39.1	39.16	39.16	39.16	38.99	605
January 27, 2026	39.32	39.18	39.18	39.32	39.18	224
January 26, 2026	39.98	39.53	39.53	39.98	39.53	345
January 23, 2026	39.94	39.77	39.77	39.94	39.77	301
January 22, 2026	40	39.94	39.94	40.07	39.93	2,500
January 21, 2026	39.54	39.64	39.64	39.75	39.53	600
January 20, 2026	39.6	39.57	39.57	39.6	39.57	300
January 19, 2026	39.77	39.87	39.87	39.87	39.73	1,534
January 16, 2026	39.77	39.77	39.77	39.77	39.69	726
January 15, 2026	39.56	39.74	39.74	39.74	39.56	1,000
January 14, 2026	39.57	39.49	39.49	39.57	39.42	1,185
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

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