Skip to main content

CI Morningstar Intl Momentum ETF (TSX: ZXM-B )

39.12 UNCHANGED
Last Price Updated: 3:40 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.05 24.19 24.05 24.09 2,940 -0.11(-0.45%)
Feb 26, 2016 24.37 24.37 24.20 24.20 1,230 -0.28(-1.14%)
Feb 25, 2016 24.29 24.48 24.29 24.48 5,044 -0.04(-0.16%)
Feb 24, 2016 24.30 24.52 24.25 24.52 5,190 +0.26(+1.07%)
Feb 23, 2016 24.57 24.57 24.26 24.26 2,928 -0.49(-1.98%)
Feb 22, 2016 24.73 24.75 24.71 24.75 467 +0.34(+1.39%)
Feb 19, 2016 24.60 24.60 24.41 24.41 375 -0.04(-0.16%)
Feb 18, 2016 24.45 24.45 24.45 24.45 428 +0.05(+0.20%)
Feb 17, 2016 24.49 24.51 24.38 24.40 12,174 +0.20(+0.83%)
Feb 16, 2016 23.93 24.20 23.93 24.20 3,049 +0.70(+2.98%)
Feb 12, 2016 23.50 23.50 23.50 0 -0.23(-0.97%)
Feb 11, 2016 23.30 23.81 23.30 23.73 9,900 -0.30(-1.25%)
Feb 10, 2016 24.20 24.29 24.03 24.03 1,402 +0.10(+0.42%)
Feb 09, 2016 23.75 24.03 23.70 23.93 35,405 -0.22(-0.91%)
Feb 08, 2016 24.50 24.50 24.15 24.15 681 -0.85(-3.40%)
Feb 05, 2016 25.00 25.14 24.86 25.00 12,003 -0.28(-1.11%)
Feb 04, 2016 25.69 25.69 24.97 25.28 12,485 -0.43(-1.67%)
Feb 03, 2016 25.86 25.86 25.49 25.71 4,376 -0.14(-0.54%)
Feb 02, 2016 26.13 26.13 25.85 25.85 6,217 -0.31(-1.19%)
Feb 01, 2016 26.23 26.23 25.99 26.16 2,955 +0.00(+0.00%)
Jan 29, 2016 25.96 26.16 25.96 26.16 4,388 +0.42(+1.63%)
Jan 28, 2016 25.65 25.74 25.55 25.74 1,931 -0.26(-1.00%)
Jan 27, 2016 25.80 26.00 25.75 26.00 51,977 +0.27(+1.05%)
Jan 26, 2016 25.62 25.73 25.62 25.73 762 -0.02(-0.08%)
Jan 25, 2016 25.75 25.75 25.75 25.75 106 +0.14(+0.55%)
Jan 22, 2016 25.57 25.61 25.45 25.61 3,350 +0.31(+1.23%)
Jan 21, 2016 25.41 25.60 25.30 25.30 1,550 -0.29(-1.13%)
Jan 20, 2016 25.52 25.59 25.35 25.59 13,207 -0.72(-2.74%)
Jan 19, 2016 26.39 26.40 26.13 26.31 21,773 +0.41(+1.58%)
Jan 18, 2016 25.96 26.20 25.90 25.90 2,292 -0.10(-0.38%)
Jan 15, 2016 26.19 26.19 25.77 26.00 4,196 -0.84(-3.13%)
Jan 14, 2016 26.70 26.84 26.70 26.84 8,608 +0.33(+1.24%)
Jan 13, 2016 26.71 26.75 26.38 26.51 20,713 -0.37(-1.38%)
Jan 12, 2016 26.81 26.88 26.57 26.88 5,941 +0.18(+0.67%)
Jan 11, 2016 26.76 26.77 26.43 26.70 29,481 +0.17(+0.64%)
Jan 08, 2016 26.47 26.53 26.45 26.53 1,825 -0.09(-0.34%)
Jan 07, 2016 26.23 26.76 26.23 26.62 4,446 -0.38(-1.41%)
Jan 06, 2016 26.99 27.08 26.95 27.00 30,106 -0.15(-0.55%)
Jan 05, 2016 27.02 27.15 27.02 27.15 9,150 -0.02(-0.07%)
Jan 04, 2016 26.92 27.20 26.92 27.17 4,816 -0.21(-0.77%)
Dec 31, 2015 27.38 27.38 27.38 0 -0.29(-1.05%)
Dec 30, 2015 27.67 27.76 27.67 27.67 7,361 +0.02(+0.07%)
Dec 29, 2015 28.00 28.00 27.47 27.65 3,876 +0.32(+1.17%)
Dec 24, 2015 27.33 27.33 27.33 0 -0.38(-1.37%)
Dec 23, 2015 27.63 27.71 27.58 27.71 22,748 +0.01(+0.04%)
Dec 22, 2015 27.61 27.71 27.32 27.70 22,183 +0.27(+0.98%)
Dec 21, 2015 27.51 27.52 27.33 27.43 31,577 +0.08(+0.29%)
Dec 18, 2015 27.39 27.39 27.25 27.35 25,590 -0.10(-0.36%)
Dec 17, 2015 27.57 27.57 27.45 27.45 5,212 +0.25(+0.92%)
Dec 16, 2015 26.79 27.67 26.79 27.20 5,518 +0.41(+1.53%)
Dec 15, 2015 26.82 26.85 26.77 26.79 3,872 +0.22(+0.83%)
Dec 14, 2015 26.50 26.57 26.38 26.57 4,022 +0.17(+0.64%)
Dec 11, 2015 26.43 26.49 26.40 26.40 1,341 -0.13(-0.49%)
Dec 10, 2015 26.64 26.66 26.51 26.53 3,003 -0.20(-0.75%)
Dec 09, 2015 26.80 26.94 26.66 26.73 6,445 -0.12(-0.45%)
Dec 08, 2015 26.95 26.95 26.80 26.85 17,905 -0.16(-0.59%)
Dec 07, 2015 26.95 27.03 26.95 27.01 1,520 +0.09(+0.33%)
Dec 04, 2015 26.44 26.94 26.44 26.92 5,068 +0.47(+1.78%)
Dec 03, 2015 26.45 26.45 26.45 26.45 166 -0.14(-0.53%)
Dec 02, 2015 26.80 26.80 26.59 26.59 23,628 -0.10(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.