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
February 19, 2026	62.32	62.32	62.32	62.32	62.32	533
February 18, 2026	62.29	62.54	62.54	62.58	62.29	507
February 17, 2026	61.34	61.8	61.8	61.8	61.34	2,000
February 13, 2026	61.27	61.1	61.1	61.27	61.1	400
February 12, 2026	61.6	61.61	61.61	61.61	61.6	741
February 11, 2026	62.21	62.02	62.02	62.21	62.02	800
February 10, 2026	61.91	61.91	61.91	61.91	61.91	33
February 09, 2026	61.58	61.94	61.94	61.94	61.57	500
February 06, 2026	60.59	60.93	60.93	60.93	60.57	8,642
February 05, 2026	59.63	59.58	59.58	59.72	59.58	700
February 04, 2026	60.33	60.47	60.47	60.55	60.25	2,849
February 03, 2026	60.29	60.16	60.16	60.43	60.16	2,031
February 02, 2026	59.7	59.7	59.7	59.7	59.7	705
January 30, 2026	59.58	59.3	59.3	59.58	59.3	2,124
January 29, 2026	59.74	59.82	59.82	59.82	59.45	7,942
January 28, 2026	59.63	59.77	59.77	59.77	59.63	700
January 27, 2026	59.68	59.74	59.74	59.8	59.68	3,373
January 26, 2026	59.25	59.25	59.25	59.25	59.25	545
January 23, 2026	59.38	59.38	59.38	59.38	59.38	545
January 22, 2026	59.54	59.39	59.39	59.54	59.39	520
January 21, 2026	58.91	59.08	59.08	59.1	58.91	1,900
January 20, 2026	58.57	58.57	58.57	58.57	58.57	900
January 19, 2026	59.46	59.5	59.5	59.56	58.89	2,322
January 16, 2026	59.5	59.64	59.64	59.64	59.5	200
January 15, 2026	59.37	59.37	59.37	59.37	59.37	140
January 14, 2026	58.86	58.86	58.86	58.86	58.86	20
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

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