Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

38.81 +0.02 (+0.05%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 29.02 29.02 29.02 75 +0.34(+1.19%)
May 29, 2017 28.84 28.84 28.68 28.68 700 -0.25(-0.86%)
May 25, 2017 28.93 28.93 28.93 59 +0.16(+0.56%)
May 24, 2017 28.77 28.77 28.77 28.77 301 -0.15(-0.52%)
May 23, 2017 28.92 28.92 28.92 28.92 475 +0.10(+0.35%)
May 19, 2017 28.82 28.82 28.82 28.82 266 +0.03(+0.10%)
May 15, 2017 28.79 28.79 28.79 18 -0.06(-0.21%)
May 12, 2017 28.89 28.89 28.85 28.85 518 +0.05(+0.17%)
May 11, 2017 28.80 28.80 28.80 28.80 414 +0.00(+0.00%)
May 10, 2017 28.85 28.85 28.80 28.80 1,830 -0.17(-0.59%)
May 09, 2017 28.97 28.97 28.97 28.97 100 +0.18(+0.63%)
May 04, 2017 28.79 28.79 28.79 64 +0.20(+0.70%)
May 03, 2017 28.59 28.59 28.59 28.59 118 +0.42(+1.49%)
Apr 28, 2017 28.17 28.17 28.17 7 +0.29(+1.04%)
Apr 25, 2017 27.88 27.88 27.88 111 +0.55(+2.01%)
Apr 24, 2017 27.33 27.33 27.33 27.33 397 +0.24(+0.89%)
Apr 20, 2017 27.09 27.09 27.09 0 +0.47(+1.77%)
Apr 11, 2017 26.62 26.62 26.62 18 -0.10(-0.37%)
Apr 10, 2017 26.72 26.72 26.72 26.72 100 -0.06(-0.22%)
Apr 07, 2017 26.78 26.78 26.78 26.78 102 +0.08(+0.30%)
Apr 04, 2017 26.70 26.70 26.70 10 +0.30(+1.14%)
Mar 31, 2017 26.40 26.40 26.40 170 -0.30(-1.12%)
Mar 30, 2017 26.70 26.70 26.70 26.70 1,205 -0.10(-0.37%)
Mar 28, 2017 26.80 26.80 26.80 15 +0.22(+0.83%)
Mar 23, 2017 26.58 26.58 26.58 20 +0.15(+0.57%)
Mar 22, 2017 26.43 26.43 26.43 26.43 196 -0.15(-0.56%)
Mar 21, 2017 26.65 26.65 26.58 26.58 11,500 -0.17(-0.64%)
Mar 20, 2017 26.65 26.75 26.65 26.75 600 +0.25(+0.94%)
Mar 16, 2017 26.50 26.50 26.50 0 +0.28(+1.07%)
Mar 10, 2017 26.22 26.22 26.22 40 +0.07(+0.27%)
Mar 08, 2017 26.15 26.15 26.15 40 +0.01(+0.04%)
Mar 07, 2017 26.14 26.14 26.14 26.14 112 +0.07(+0.27%)
Mar 03, 2017 26.07 26.07 26.07 27 -0.08(-0.31%)
Mar 01, 2017 26.15 26.15 26.15 0 +0.60(+2.35%)
Feb 27, 2017 25.55 25.55 25.55 0 +0.05(+0.20%)
Feb 24, 2017 25.50 25.50 25.50 25.50 100 -0.20(-0.78%)
Feb 22, 2017 25.70 25.70 25.70 10 +0.06(+0.23%)
Feb 21, 2017 25.64 25.64 25.64 25.64 1,600 +0.03(+0.12%)
Feb 17, 2017 25.61 25.61 25.61 0 +0.20(+0.79%)
Feb 16, 2017 25.41 25.42 25.41 25.41 4,992 +0.01(+0.04%)
Feb 10, 2017 25.40 25.40 25.40 52 -0.01(-0.04%)
Feb 09, 2017 25.37 25.41 25.37 25.41 17,792 +0.01(+0.04%)
Feb 07, 2017 25.40 25.40 25.40 33 +0.57(+2.30%)
Jan 30, 2017 24.83 24.83 24.83 80 -0.14(-0.56%)
Jan 26, 2017 24.97 24.97 24.97 40 +0.02(+0.08%)
Jan 25, 2017 24.95 25.00 24.95 24.95 24,814 +0.00(+0.00%)
Jan 24, 2017 24.90 24.95 24.90 24.95 2,727 -0.05(-0.20%)
Jan 20, 2017 25.00 25.00 25.00 0 +0.24(+0.97%)
Jan 19, 2017 24.78 24.84 24.76 24.76 4,379 +0.25(+1.02%)
Jan 13, 2017 24.51 24.51 24.51 0 -0.03(-0.12%)
Jan 10, 2017 24.54 24.54 24.54 0 -0.02(-0.08%)
Jan 06, 2017 24.56 24.56 24.56 60 +0.03(+0.12%)
Jan 04, 2017 24.53 24.53 24.53 1 +0.02(+0.08%)
Jan 03, 2017 24.50 24.51 24.50 24.51 400 +0.18(+0.74%)
Dec 28, 2016 24.33 24.33 24.33 0 +0.23(+0.95%)
Dec 20, 2016 24.10 24.10 24.10 0 -0.04(-0.17%)
Dec 16, 2016 24.14 24.14 24.14 60 -0.13(-0.54%)
Dec 15, 2016 24.27 24.27 24.27 24.27 100 +0.36(+1.51%)
Dec 12, 2016 23.91 23.91 23.91 0 -0.18(-0.75%)
Dec 08, 2016 24.09 24.09 24.09 0 -0.17(-0.70%)
Dec 07, 2016 24.26 24.26 24.26 24.26 600 -0.12(-0.49%)
Dec 01, 2016 24.38 24.38 24.38 0 -0.30(-1.22%)
Nov 28, 2016 24.68 24.68 24.68 0 +0.13(+0.53%)
Nov 21, 2016 24.55 24.55 24.55 17 -0.15(-0.61%)
Nov 17, 2016 24.70 24.70 24.70 12 +0.10(+0.41%)
Nov 14, 2016 24.60 24.60 24.60 0 -0.32(-1.28%)
Nov 11, 2016 24.92 24.92 24.92 24.92 100 -0.13(-0.52%)
Nov 10, 2016 25.29 25.29 25.05 25.05 3,077 -0.35(-1.38%)
Nov 09, 2016 25.40 25.40 25.40 25.40 330 +0.07(+0.28%)
Nov 08, 2016 25.32 25.33 25.32 25.33 1,600 -0.06(-0.24%)
Oct 28, 2016 25.39 25.39 25.39 0 -0.15(-0.59%)
Oct 27, 2016 25.46 25.54 25.45 25.54 880 -0.29(-1.12%)
Oct 24, 2016 25.83 25.83 25.83 80 +0.14(+0.54%)
Oct 20, 2016 25.69 25.69 25.69 0 +0.30(+1.18%)
Oct 19, 2016 25.45 25.45 25.39 25.39 2,111 +0.01(+0.04%)
Oct 18, 2016 25.38 25.38 25.38 25.38 300 -0.01(-0.04%)
Oct 14, 2016 25.39 25.39 25.39 0 +0.01(+0.04%)
Oct 12, 2016 25.38 25.38 25.38 0 -0.03(-0.12%)
Oct 11, 2016 25.50 25.50 25.41 25.41 700 -0.67(-2.57%)
Oct 03, 2016 26.08 26.08 26.08 0 -0.10(-0.38%)
Sep 30, 2016 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Sep 29, 2016 26.18 26.18 26.18 26.18 75 +0.00(+0.00%)
Sep 28, 2016 26.18 26.18 26.18 26.18 300 +0.13(+0.50%)
Sep 27, 2016 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Sep 23, 2016 26.05 26.05 26.05 0 +0.10(+0.39%)
Sep 22, 2016 25.95 25.95 25.95 25.95 2,516 +0.03(+0.12%)
Sep 21, 2016 25.92 25.92 25.92 25.92 161 +0.25(+0.97%)
Sep 19, 2016 25.67 25.67 25.67 0 +0.26(+1.02%)
Sep 14, 2016 25.41 25.41 25.41 90 +0.19(+0.75%)
Sep 13, 2016 25.22 25.22 25.22 25.22 307 -0.23(-0.90%)
Sep 12, 2016 25.30 25.45 25.30 25.45 768 +0.23(+0.91%)
Sep 09, 2016 25.41 25.42 25.22 25.22 2,673 -0.42(-1.64%)
Sep 08, 2016 25.64 25.64 25.64 25.64 210 -0.02(-0.08%)
Sep 07, 2016 25.73 25.75 25.66 25.66 1,271 +0.27(+1.06%)
Sep 06, 2016 25.39 25.39 25.39 25.39 395 -0.03(-0.12%)
Sep 02, 2016 25.42 25.42 25.42 0 +0.08(+0.32%)
Sep 01, 2016 25.25 25.35 25.25 25.34 3,846 +0.21(+0.84%)
Aug 31, 2016 25.10 25.14 25.10 25.13 500 -0.18(-0.71%)
Aug 30, 2016 25.32 25.32 25.31 25.31 1,676 -0.29(-1.13%)
Aug 26, 2016 25.60 25.60 25.60 0 -0.08(-0.31%)
Aug 24, 2016 25.68 25.68 25.68 45 +0.07(+0.27%)
Aug 23, 2016 25.61 25.61 25.61 25.61 162 +0.11(+0.43%)
Aug 22, 2016 25.50 25.50 25.50 25.50 300 +0.21(+0.83%)
Aug 18, 2016 25.29 25.29 25.29 202 -0.14(-0.55%)
Aug 17, 2016 25.23 25.43 25.23 25.43 326 -0.36(-1.40%)
Aug 15, 2016 25.79 25.79 25.79 0 -0.02(-0.08%)
Aug 11, 2016 25.81 25.81 25.81 45 +0.13(+0.51%)
Aug 10, 2016 25.74 25.74 25.68 25.68 234 -0.05(-0.19%)
Aug 09, 2016 25.69 25.73 25.69 25.73 562 +0.10(+0.39%)
Aug 08, 2016 25.63 25.63 25.63 25.63 500 -0.23(-0.89%)
Aug 05, 2016 25.81 25.86 25.81 25.86 1,270 +0.30(+1.17%)
Aug 04, 2016 25.56 25.56 25.51 25.56 5,600 -0.30(-1.16%)
Aug 03, 2016 25.75 25.86 25.75 25.86 2,643 +0.06(+0.23%)
Aug 02, 2016 25.78 25.80 25.77 25.80 320 +0.05(+0.19%)
Jul 28, 2016 25.75 25.75 25.75 0 +0.00(+0.00%)
Jul 27, 2016 25.72 25.75 25.62 25.75 1,225 +0.12(+0.47%)
Jul 26, 2016 25.57 25.68 25.57 25.63 8,000 +0.22(+0.87%)
Jul 25, 2016 25.39 25.42 25.34 25.41 11,039 +0.09(+0.36%)
Jul 22, 2016 25.41 25.41 25.32 25.32 1,006 +0.18(+0.72%)
Jul 21, 2016 25.15 25.15 25.14 25.14 1,473 -0.30(-1.18%)
Jul 20, 2016 25.06 25.44 25.04 25.44 10,231 +0.68(+2.75%)
Jul 19, 2016 24.77 24.77 24.76 24.76 4,200 -0.24(-0.96%)
Jul 18, 2016 24.99 25.00 24.99 25.00 452 +0.38(+1.54%)
Jul 15, 2016 24.67 24.67 24.62 24.62 1,600 -0.52(-2.07%)
Jul 14, 2016 25.00 25.14 25.00 25.14 1,445 +0.23(+0.92%)
Jul 13, 2016 24.91 24.91 24.91 24.91 803 -0.43(-1.70%)
Jul 11, 2016 25.34 25.34 25.34 47 +0.73(+2.97%)
Jul 08, 2016 24.59 24.61 24.59 24.61 452 +0.37(+1.53%)
Jul 05, 2016 24.23 24.24 24.22 24.24 617 -0.52(-2.10%)
Jun 30, 2016 24.76 24.76 24.76 0 +0.25(+1.02%)
Jun 29, 2016 24.46 24.51 24.46 24.51 1,473 +0.43(+1.79%)
Jun 28, 2016 24.08 24.08 24.08 24.08 242 +0.66(+2.82%)
Jun 27, 2016 23.58 23.58 23.40 23.42 22,092 -2.16(-8.44%)
Jun 23, 2016 25.58 25.58 25.58 86 +0.38(+1.51%)
Jun 22, 2016 25.03 25.20 24.95 25.20 706 +0.16(+0.64%)
Jun 21, 2016 25.04 25.04 25.04 25.04 421 +0.14(+0.56%)
Jun 20, 2016 24.90 24.90 24.90 24.90 200 +0.50(+2.05%)
Jun 17, 2016 24.37 24.40 24.27 24.40 4,600 +0.15(+0.62%)
Jun 16, 2016 24.40 24.40 24.19 24.25 4,510 -0.23(-0.94%)
Jun 15, 2016 24.48 24.48 24.48 24.48 2,300 +0.48(+2.00%)
Jun 14, 2016 24.00 24.00 23.93 24.00 1,200 -1.19(-4.72%)
Jun 09, 2016 25.19 25.19 25.19 125 -0.18(-0.71%)
Jun 08, 2016 25.31 25.37 25.31 25.37 1,300 -0.14(-0.55%)
Jun 07, 2016 25.57 25.57 25.47 25.51 10,378 -0.04(-0.16%)
Jun 06, 2016 25.60 25.61 25.55 25.55 2,100 -0.09(-0.35%)
Jun 03, 2016 25.63 25.64 25.63 25.64 1,516 +0.09(+0.35%)
Jun 02, 2016 25.56 25.56 25.50 25.55 12,135 +0.00(+0.00%)
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.