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
August 22, 2025	52.41	52.41	52.41	52.41	52.41	0
August 21, 2025	52.25	52.25	52.25	52.25	52.25	0
August 20, 2025	52.15	52.22	52.22	52.22	52.15	2,903
August 19, 2025	52.45	52.45	52.45	52.45	52.45	0
August 18, 2025	52.18	52.18	52.18	52.18	52.18	0
August 15, 2025	52.17	52.17	52.17	52.17	52.17	0
August 14, 2025	51.96	51.96	51.96	51.96	51.96	0
August 13, 2025	51.69	51.69	51.69	51.69	51.69	0
August 12, 2025	51.34	51.34	51.34	51.34	51.34	0
August 11, 2025	51.37	51.37	51.37	51.37	51.37	102
August 08, 2025	51.33	51.33	51.33	51.33	51.33	56
August 07, 2025	51.33	51.33	51.33	51.33	51.33	100
August 06, 2025	50.54	50.54	50.54	50.54	50.54	0
August 05, 2025	49.64	49.64	49.64	49.64	49.64	0
August 01, 2025	50.2	50.2	50.2	50.2	50.2	0
July 31, 2025	50.05	50.05	50.05	50.05	50.05	0
July 30, 2025	49.72	49.72	49.72	49.72	49.72	0
July 29, 2025	49.42	49.42	49.42	49.42	49.42	0
July 28, 2025	49.88	49.88	49.88	49.88	49.88	0
July 25, 2025	49.87	49.87	49.87	49.87	49.87	0
July 24, 2025	49.9	49.9	49.9	49.9	49.9	0
July 23, 2025	49.43	49.43	49.43	49.43	49.43	0
July 22, 2025	49.29	49.29	49.29	49.29	49.29	0
July 21, 2025	49.32	49.32	49.32	49.32	49.32	5
July 18, 2025	49.26	49.32	49.32	49.32	49.26	200
July 17, 2025	49	49	49	49	49	0
July 16, 2025	48.76	48.76	48.76	48.76	48.76	0
July 15, 2025	49.03	49.03	49.03	49.03	49.03	0
July 14, 2025	48.77	48.77	48.77	48.77	48.77	0
July 11, 2025	49.02	49.02	49.02	49.02	49.02	0
July 10, 2025	49.22	49.22	49.22	49.22	49.22	0
July 09, 2025	49.22	49.22	49.22	49.22	49.22	120
July 08, 2025	48.81	48.81	48.81	48.81	48.81	101
July 07, 2025	48.45	48.45	48.45	48.45	48.45	100
July 04, 2025	48.52	48.52	48.52	48.52	48.52	0
July 03, 2025	48.42	48.42	48.42	48.42	48.42	400
July 02, 2025	48.11	48.11	48.11	48.11	48.11	2,009
June 30, 2025	48.45	48.45	48.45	48.45	48.45	0
June 27, 2025	48.14	48.14	48.14	48.14	48.14	41
June 26, 2025	47.95	47.95	47.95	47.95	47.95	100
June 25, 2025	47.91	47.91	47.91	47.91	47.91	0
June 24, 2025	48.46	48.46	48.46	48.46	48.46	0
June 23, 2025	48.28	48.28	47.47	48.28	48.28	0
June 20, 2025	48.27	48.27	47.46	48.27	48.27	233
June 19, 2025	48.53	48.53	47.71	48.53	48.53	0
June 18, 2025	48.35	48.35	47.54	48.35	48.35	0
June 17, 2025	48.57	48.57	47.75	48.57	48.57	0
June 16, 2025	48.61	48.61	47.79	48.61	48.61	116
June 13, 2025	48.65	48.65	47.83	48.65	48.65	0
June 12, 2025	48.61	48.61	48.61	48.61	48.61	0
June 11, 2025	48.77	48.77	48.77	48.77	48.77	4
June 10, 2025	48.98	48.98	48.98	48.98	48.98	237
June 09, 2025	49	49	49	49	49	0
June 06, 2025	48.88	48.88	48.88	48.88	48.88	0
June 05, 2025	48.88	48.88	48.88	48.88	48.88	140
June 04, 2025	48.68	48.68	48.68	48.68	48.68	0
June 03, 2025	48.85	48.85	48.85	48.85	48.85	0
June 02, 2025	48.38	48.38	48.38	48.38	48.38	0
May 30, 2025	48.21	48.21	48.21	48.21	48.21	0
May 29, 2025	48.14	48.14	48.14	48.14	48.14	0

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