CI Morningstar International Momentum Index ETF Common Units (CAD Hedged) - ZXM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	58.92	58.92	58.92	58.92	58.92	20
January 12, 2026	58.69	58.69	58.69	58.69	58.69	0
January 09, 2026	58.21	58.21	58.21	58.21	58.21	20
January 08, 2026	57.85	57.85	57.85	57.85	57.85	0
January 07, 2026	57.82	57.82	57.82	57.82	57.82	0
January 06, 2026	57.78	57.82	57.82	57.82	57.78	301
January 05, 2026	56.8	57.46	57.46	57.46	56.8	600
January 02, 2026	56.71	56.65	56.65	56.71	56.65	727
December 31, 2025	56.43	56.43	56.43	56.43	56.43	200
December 30, 2025	56.56	56.48	56.48	56.56	56.48	200
December 29, 2025	55.95	56.03	56.03	56.03	55.95	2,206
December 23, 2025	56.65	56.65	56.65	56.65	56.65	0
December 22, 2025	56.7	56.7	56.43	56.7	56.7	118
December 19, 2025	55.71	55.71	55.44	55.71	55.71	0
December 18, 2025	55.72	55.78	55.78	55.78	55.72	400
December 17, 2025	55.65	55.42	55.42	55.68	55.42	1,300
December 16, 2025	55.89	55.89	55.89	55.89	55.89	0
December 15, 2025	55.97	55.89	55.89	55.97	55.89	325
December 12, 2025	55.85	55.85	55.85	55.85	55.85	0
December 11, 2025	55.85	55.85	55.85	55.85	55.85	108
December 10, 2025	56.01	56.01	56.01	56.01	56.01	0
December 09, 2025	56.01	56.16	56.16	56.16	56.01	900
December 08, 2025	55.78	55.78	55.78	55.78	55.78	1,013
December 05, 2025	55.6	55.54	55.54	55.6	55.54	500
December 04, 2025	55.66	55.66	55.66	55.66	55.66	201
December 03, 2025	55.73	55.73	55.73	55.73	55.73	201
December 02, 2025	55.73	55.73	55.73	55.73	55.73	0
December 01, 2025	56.05	56.05	56.05	56.05	56.05	0
November 28, 2025	55.84	55.84	55.84	55.84	55.84	0
November 27, 2025	55.76	55.76	55.76	55.76	55.76	1
November 26, 2025	55.81	55.81	55.81	55.81	55.81	105
November 25, 2025	54.8	54.8	54.8	54.8	54.8	0
November 24, 2025	54.54	54.54	54.54	54.54	54.54	1,330
November 21, 2025	54.22	54.22	54.22	54.22	54.22	0
November 20, 2025	54.58	54.3	54.3	54.58	54.3	1,330
November 19, 2025	54.26	54.49	54.49	54.49	54.26	200
November 18, 2025	55.09	55.09	55.09	55.09	55.09	0
November 17, 2025	55.32	55.35	55.35	55.35	55.32	200
November 14, 2025	55.28	55.28	55.28	55.28	55.28	200
November 13, 2025	55.98	55.77	55.77	55.98	55.76	821
November 12, 2025	55.42	55.42	55.42	55.42	55.42	0
November 11, 2025	55.28	55.28	55.28	55.28	55.28	407
November 10, 2025	55.07	55.28	55.28	55.28	55.07	407
November 07, 2025	54.66	54.66	54.66	54.66	54.66	500
November 06, 2025	54.51	54.51	54.51	54.51	54.51	100
November 05, 2025	54.77	54.77	54.77	54.77	54.77	0
November 04, 2025	55.05	55.05	55.05	55.05	55.05	100
November 03, 2025	55.05	55.05	55.05	55.05	55.05	100
October 31, 2025	54.69	54.69	54.69	54.69	54.69	0
October 30, 2025	54.34	54.34	54.34	54.34	54.34	0
October 29, 2025	54.57	54.36	54.36	54.57	54.36	200
October 28, 2025	54.35	54.35	54.35	54.35	54.35	400
October 27, 2025	54.04	54.04	54.04	54.04	54.04	0
October 24, 2025	53.8	53.8	53.8	53.8	53.8	0
October 23, 2025	53.77	53.77	53.77	53.77	53.77	700
October 22, 2025	53.35	53.39	53.39	53.39	53.35	313
October 21, 2025	52.98	53.26	53.26	53.26	52.98	800
October 20, 2025	53.5	53.5	53.5	53.5	53.5	100
October 17, 2025	53.38	53.38	53.38	53.38	53.38	0
October 16, 2025	53.6	53.6	53.6	53.6	53.6	200

CI Morningstar International Momentum Index ETF Common Units (CAD Hedged) (ZXM.TO) TSX