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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	34.08	34.07	34.07	34.08	34.07	200
July 07, 2025	34.03	34.03	34.03	34.03	34.03	20
July 04, 2025	33.78	33.96	33.96	34	33.78	7,528
July 03, 2025	33.78	33.78	33.78	33.78	33.78	144
July 02, 2025	33.26	33.26	33.26	33.26	33.26	0
June 30, 2025	32.87	33	33	33	32.87	710
June 27, 2025	32.76	32.78	32.78	33	32.76	946
June 26, 2025	32.6	32.7	32.7	32.7	32.6	1,239
June 25, 2025	32.62	32.6	32.6	32.62	32.6	200
June 24, 2025	32.59	32.59	32.59	32.59	32.59	100
June 23, 2025	32.59	32.7	32.55	32.7	32.54	1,138
June 20, 2025	32.45	32.45	32.3	32.45	32.45	105
June 19, 2025	32.3	32.38	32.24	32.38	32.3	319
June 18, 2025	32.62	32.49	32.34	32.62	32.49	349
June 17, 2025	32.7	32.7	32.55	32.7	32.7	500
June 16, 2025	32.57	32.57	32.42	32.57	32.57	0
June 13, 2025	32.6	32.58	32.58	32.6	32.58	212
June 12, 2025	32.63	32.63	32.63	32.63	32.63	0
June 11, 2025	32.73	32.58	32.58	32.73	32.58	200
June 10, 2025	32.55	32.45	32.53	32.55	32.45	220
June 09, 2025	32.35	32.35	32.35	32.35	32.35	131
June 06, 2025	32.17	32.21	32.21	32.21	32.17	1,220
June 05, 2025	32.3	32.17	32.17	32.3	32.17	502
June 04, 2025	32.19	32.19	32.19	32.19	32.19	125
June 03, 2025	32.07	32.08	32.08	32.08	32.07	225
June 02, 2025	32.07	32.07	32.07	32.07	32.07	102
May 30, 2025	31.99	31.98	31.98	32.02	31.94	622
May 29, 2025	31.95	32	32	32.07	31.95	300

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