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
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
October 15, 2025	53.45	53.47	53.47	53.47	53.45	1,700
October 14, 2025	53.22	53.47	53.47	53.47	53.22	3,800
October 10, 2025	53.72	53.72	53.72	53.72	53.72	100
October 09, 2025	54.04	54.04	54.04	54.04	54.04	200
October 08, 2025	53.66	53.66	53.66	53.66	53.66	1
October 07, 2025	53.79	53.79	53.79	53.79	53.79	0
October 06, 2025	53.75	53.75	53.75	53.75	53.75	140
October 03, 2025	53.29	53.32	53.32	53.32	53.29	307
October 02, 2025	52.85	52.79	52.79	52.85	52.71	1,500
October 01, 2025	52.84	52.8	52.8	52.84	52.71	1,100
September 30, 2025	52.78	52.78	52.85	52.78	52.78	200
September 29, 2025	52.43	52.43	52.43	52.43	52.43	0
September 26, 2025	52.2	52.2	52.2	52.2	52.2	1
September 25, 2025	52.22	52.22	52.22	52.22	52.22	100
September 24, 2025	52.25	52.25	52.25	52.25	52.25	0
September 23, 2025	52.48	52.4	52.4	52.49	52.4	1,707
September 22, 2025	52.69	52.69	52.47	52.69	52.69	0
September 19, 2025	52.6	52.6	52.6	52.6	52.6	0
September 18, 2025	52.6	52.6	52.6	52.6	52.6	310
September 17, 2025	52.53	52.53	52.53	52.53	52.53	0
September 16, 2025	52.49	52.49	52.49	52.49	52.49	109
September 15, 2025	53.1	53.24	53.24	53.24	53.1	200
September 12, 2025	52.96	52.96	52.96	52.96	52.96	100
September 11, 2025	53.11	53.11	53.11	53.11	53.11	100

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