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, 2019 29.75 29.75 29.75 0 -0.08(-0.27%)
May 24, 2019 29.83 29.83 29.83 0 +0.19(+0.64%)
May 23, 2019 29.60 29.64 29.56 29.64 3,400 -0.06(-0.20%)
May 22, 2019 29.67 29.70 29.66 29.70 3,030 -0.11(-0.37%)
May 21, 2019 29.81 29.81 29.81 29.81 100 -0.08(-0.27%)
May 17, 2019 29.89 29.89 29.89 0 -0.04(-0.13%)
May 16, 2019 29.88 29.93 29.88 29.93 1,800 +0.32(+1.08%)
May 15, 2019 29.61 29.61 29.61 29.61 100 -0.27(-0.90%)
May 08, 2019 29.88 29.88 29.88 0 -0.02(-0.07%)
May 06, 2019 29.90 29.90 29.90 0 -0.16(-0.53%)
May 03, 2019 30.06 30.06 30.06 5 +0.00(+0.00%)
Apr 30, 2019 30.06 30.06 30.06 0 +0.00(+0.00%)
Apr 25, 2019 30.06 30.06 30.06 0 +0.02(+0.07%)
Apr 24, 2019 30.04 30.10 30.04 30.04 300 +0.11(+0.37%)
Apr 23, 2019 29.93 29.93 29.93 29.93 232 +0.26(+0.88%)
Apr 22, 2019 29.67 29.67 29.67 29.67 600 -0.18(-0.60%)
Apr 18, 2019 29.85 29.85 29.85 0 -0.22(-0.73%)
Apr 17, 2019 30.07 30.07 30.07 31 +0.00(+0.00%)
Apr 16, 2019 30.07 30.07 30.07 30.07 100 +0.27(+0.91%)
Apr 15, 2019 29.75 29.80 29.75 29.80 710 -0.03(-0.10%)
Apr 12, 2019 29.70 29.84 29.70 29.83 1,468 +0.13(+0.44%)
Apr 11, 2019 29.70 29.70 29.70 29.70 100 +0.37(+1.26%)
Apr 09, 2019 29.33 29.33 29.33 0 -0.20(-0.68%)
Apr 05, 2019 29.53 29.53 29.53 0 -0.02(-0.07%)
Apr 04, 2019 29.66 29.66 29.49 29.55 3,545 +0.23(+0.78%)
Apr 02, 2019 29.32 29.32 29.32 0 -0.10(-0.34%)
Apr 01, 2019 29.42 29.42 29.42 29.42 850 +0.19(+0.65%)
Mar 29, 2019 29.23 29.23 29.23 29.23 434 +0.19(+0.65%)
Mar 27, 2019 29.04 29.04 29.04 0 +0.13(+0.45%)
Mar 26, 2019 28.91 28.91 28.91 74 +0.00(+0.00%)
Mar 25, 2019 28.91 28.91 28.91 28.91 4,424 -0.27(-0.93%)
Mar 20, 2019 29.18 29.18 29.18 0 -0.01(-0.03%)
Mar 18, 2019 29.19 29.19 29.19 29.19 615 +0.30(+1.04%)
Mar 13, 2019 28.89 28.89 28.89 0 +0.05(+0.17%)
Mar 12, 2019 28.84 28.84 28.84 28.84 175 +0.11(+0.38%)
Mar 11, 2019 28.71 28.73 28.71 28.73 232 +0.15(+0.52%)
Mar 08, 2019 28.53 28.58 28.53 28.58 413 -0.15(-0.52%)
Mar 07, 2019 28.73 28.73 28.73 28.73 300 -0.39(-1.34%)
Mar 06, 2019 29.12 29.12 29.12 29.12 2,434 +0.23(+0.80%)
Mar 05, 2019 28.89 28.89 28.89 134 +0.00(+0.00%)
Mar 04, 2019 28.89 28.89 28.89 28.89 2,734 +0.17(+0.59%)
Mar 01, 2019 28.70 28.82 28.70 28.72 324 +0.34(+1.20%)
Feb 28, 2019 28.38 28.38 28.38 28.38 2,631 -0.05(-0.18%)
Feb 27, 2019 28.43 28.43 28.43 28.43 1,592 -0.12(-0.42%)
Feb 26, 2019 28.58 28.58 28.55 28.55 4,175 +0.48(+1.71%)
Feb 20, 2019 28.07 28.07 28.07 0 -0.08(-0.28%)
Feb 19, 2019 28.18 28.18 28.15 28.15 10,550 +0.20(+0.72%)
Feb 14, 2019 27.95 27.95 27.95 0 +0.15(+0.54%)
Feb 12, 2019 27.80 27.80 27.80 0 +0.24(+0.87%)
Feb 11, 2019 27.60 27.60 27.56 27.56 430 +0.03(+0.11%)
Feb 08, 2019 27.54 27.54 27.53 27.53 2,221 -0.19(-0.69%)
Feb 07, 2019 27.72 27.72 27.71 27.72 1,320 -0.06(-0.22%)
Feb 05, 2019 27.78 27.78 27.78 0 +0.09(+0.33%)
Feb 04, 2019 27.53 27.69 27.53 27.69 1,130 +0.15(+0.54%)
Feb 01, 2019 27.54 27.54 27.54 27.54 1,746 +0.02(+0.07%)
Jan 31, 2019 27.48 27.52 27.48 27.52 418 +0.07(+0.26%)
Jan 30, 2019 27.45 27.45 27.45 75 +0.00(+0.00%)
Jan 29, 2019 27.50 27.50 27.45 27.45 1,903 +0.15(+0.55%)
Jan 28, 2019 27.30 27.30 27.30 27.30 300 -0.02(-0.07%)
Jan 25, 2019 27.32 27.32 27.32 89 +0.00(+0.00%)
Jan 24, 2019 27.32 27.32 27.32 27.32 300 +0.31(+1.15%)
Jan 23, 2019 27.01 27.01 27.01 307 +0.00(+0.00%)
Jan 22, 2019 27.19 27.19 27.01 27.01 3,023 +0.49(+1.85%)
Jan 21, 2019 26.53 26.53 26.52 26.52 600 -0.43(-1.60%)
Jan 17, 2019 26.95 26.95 26.95 0 +0.25(+0.94%)
Jan 15, 2019 26.70 26.70 26.70 0 +0.07(+0.26%)
Jan 14, 2019 26.56 26.68 26.56 26.63 500 -0.07(-0.26%)
Jan 10, 2019 26.70 26.70 26.70 0 +0.00(+0.00%)
Jan 09, 2019 26.70 26.70 26.70 26.70 190 +0.24(+0.91%)
Jan 08, 2019 26.49 26.49 26.46 26.46 600 -0.05(-0.19%)
Jan 07, 2019 26.51 26.51 26.51 26.51 1,105 +0.28(+1.07%)
Jan 04, 2019 26.23 26.23 26.23 26.23 110 +0.31(+1.20%)
Jan 03, 2019 25.92 25.92 25.92 25.92 100 -0.28(-1.07%)
Jan 02, 2019 26.59 26.59 26.20 26.20 900 -0.30(-1.13%)
Dec 31, 2018 26.50 26.50 26.50 0 +0.46(+1.77%)
Dec 27, 2018 26.04 26.04 26.04 0 +0.05(+0.19%)
Dec 24, 2018 25.99 25.99 25.99 0 +0.00(+0.00%)
Dec 21, 2018 25.99 25.99 25.99 65 +0.00(+0.00%)
Dec 20, 2018 25.93 26.00 25.92 25.99 2,114 -0.60(-2.26%)
Dec 19, 2018 26.38 26.59 26.38 26.59 5,185 +0.16(+0.61%)
Dec 18, 2018 26.43 26.43 26.43 26.43 1,045 +0.29(+1.11%)
Dec 17, 2018 26.25 26.25 26.14 26.14 265 -0.81(-3.01%)
Dec 14, 2018 26.95 26.95 26.95 26.95 183 +0.00(+0.00%)
Dec 13, 2018 26.95 26.95 26.95 26.95 130 +0.17(+0.63%)
Dec 10, 2018 26.78 26.78 26.78 0 -0.47(-1.72%)
Dec 06, 2018 27.25 27.25 27.25 0 -0.28(-1.02%)
Dec 05, 2018 27.53 27.53 27.53 27.53 150 +0.29(+1.06%)
Dec 04, 2018 27.24 27.24 27.24 27.24 100 -0.36(-1.30%)
Nov 29, 2018 27.60 27.60 27.60 0 +0.20(+0.73%)
Nov 27, 2018 27.40 27.40 27.40 0 +0.03(+0.11%)
Nov 26, 2018 27.38 27.38 27.37 27.37 200 -0.72(-2.56%)
Nov 20, 2018 28.09 28.09 28.09 0 +0.00(+0.00%)
Nov 15, 2018 28.09 28.09 28.09 0 +0.00(+0.00%)
Nov 14, 2018 28.15 28.16 28.09 28.09 400 +0.10(+0.36%)
Nov 12, 2018 27.99 27.99 27.99 0 -0.70(-2.44%)
Nov 08, 2018 28.69 28.69 28.69 0 -0.11(-0.38%)
Nov 07, 2018 28.80 28.80 28.80 28.80 100 +0.71(+2.53%)
Nov 01, 2018 28.09 28.09 28.09 0 +0.19(+0.68%)
Oct 31, 2018 27.83 27.90 27.83 27.90 7,100 +0.43(+1.57%)
Oct 30, 2018 27.41 27.47 27.41 27.47 2,100 +0.37(+1.37%)
Oct 29, 2018 27.27 27.27 27.10 27.10 500 -1.57(-5.48%)
Oct 23, 2018 28.67 28.67 28.67 0 +0.00(+0.00%)
Oct 22, 2018 28.67 28.67 28.67 28.67 220 +0.10(+0.35%)
Oct 18, 2018 28.57 28.57 28.57 0 -0.39(-1.35%)
Oct 17, 2018 28.96 28.96 28.96 28.96 5,000 +0.30(+1.05%)
Oct 15, 2018 28.66 28.66 28.66 0 +0.00(+0.00%)
Oct 12, 2018 28.67 28.67 28.66 28.66 2,230 +0.11(+0.39%)
Oct 11, 2018 28.55 28.55 28.55 28.55 138 -0.56(-1.92%)
Oct 10, 2018 29.18 29.18 29.11 29.11 800 -0.58(-1.95%)
Oct 09, 2018 29.71 29.71 29.69 29.69 825 -0.38(-1.26%)
Oct 05, 2018 30.07 30.07 30.07 0 -0.55(-1.80%)
Oct 03, 2018 30.62 30.62 30.62 0 -0.28(-0.91%)
Oct 01, 2018 30.90 30.90 30.90 0 -0.65(-2.06%)
Sep 27, 2018 31.55 31.55 31.55 0 +0.12(+0.38%)
Sep 26, 2018 31.43 31.43 31.43 31.43 2,039 +0.30(+0.96%)
Sep 25, 2018 31.13 31.13 31.13 47 +0.00(+0.00%)
Sep 24, 2018 31.13 31.13 31.13 31.13 409 -0.16(-0.51%)
Sep 20, 2018 31.29 31.29 31.29 0 +0.00(+0.00%)
Sep 18, 2018 31.29 31.29 31.29 0 +0.32(+1.03%)
Sep 17, 2018 30.97 30.97 30.97 85 +0.00(+0.00%)
Sep 14, 2018 30.97 30.97 30.97 30.97 8,897 +0.32(+1.04%)
Sep 13, 2018 30.65 30.65 30.65 30.65 140 +0.00(+0.00%)
Sep 12, 2018 30.65 30.65 30.65 30.65 208 -0.04(-0.13%)
Sep 11, 2018 30.75 30.75 30.69 30.69 342 -0.06(-0.20%)
Sep 10, 2018 30.80 30.80 30.75 30.75 78,965 +0.05(+0.16%)
Sep 07, 2018 30.70 30.70 30.70 30.70 555 -0.29(-0.94%)
Sep 06, 2018 31.14 31.14 30.99 30.99 500 -0.50(-1.59%)
Sep 05, 2018 31.49 31.49 31.49 31.49 152 +0.00(+0.00%)
Sep 04, 2018 31.49 31.49 31.49 81 +0.00(+0.00%)
Aug 31, 2018 31.49 31.49 31.49 0 +0.00(+0.00%)
Aug 30, 2018 31.49 31.49 31.49 31.49 200 +0.09(+0.29%)
Aug 29, 2018 31.40 31.40 31.40 35 +0.00(+0.00%)
Aug 27, 2018 31.40 31.40 31.40 0 +0.30(+0.96%)
Aug 24, 2018 31.10 31.10 31.10 61 +0.00(+0.00%)
Aug 23, 2018 31.10 31.10 31.10 31.10 100 +0.03(+0.10%)
Aug 22, 2018 31.07 31.07 31.07 31.07 7,000 +0.19(+0.62%)
Aug 21, 2018 30.94 30.94 30.88 30.88 5,400 +0.14(+0.46%)
Aug 20, 2018 30.74 30.74 30.74 30.74 199 +0.06(+0.20%)
Aug 17, 2018 30.68 30.68 30.68 30.68 200 -0.17(-0.55%)
Aug 16, 2018 30.86 30.86 30.85 30.85 909 +0.21(+0.69%)
Aug 15, 2018 30.61 30.64 30.61 30.64 220 -0.37(-1.19%)
Aug 14, 2018 31.01 31.01 31.01 31.01 1,076 -0.13(-0.42%)
Aug 13, 2018 31.31 31.31 31.14 31.14 3,777 -0.11(-0.35%)
Aug 10, 2018 31.25 31.25 31.25 31.25 16,291 -0.54(-1.70%)
Aug 09, 2018 31.79 31.79 31.79 31.79 300 +0.04(+0.13%)
Aug 08, 2018 31.75 31.75 31.75 31.75 1,694 +0.29(+0.92%)
Aug 07, 2018 31.46 31.46 31.46 31.46 144 -0.69(-2.15%)
Aug 02, 2018 32.15 32.15 32.15 0 +0.00(+0.00%)
Jul 30, 2018 32.15 32.15 32.15 0 -0.32(-0.99%)
Jul 26, 2018 32.47 32.47 32.47 0 +0.07(+0.22%)
Jul 24, 2018 32.40 32.40 32.40 0 +0.07(+0.22%)
Jul 23, 2018 32.33 32.33 32.33 32.33 420 -0.15(-0.46%)
Jul 20, 2018 32.48 32.48 32.48 32.48 832 -0.17(-0.52%)
Jul 18, 2018 32.65 32.65 32.65 140 -0.01(-0.03%)
Jul 17, 2018 32.60 32.66 32.59 32.66 328 +0.35(+1.08%)
Jul 16, 2018 32.32 32.32 32.31 32.31 8,000 +0.01(+0.03%)
Jul 12, 2018 32.30 32.30 32.30 0 +0.29(+0.91%)
Jul 11, 2018 32.01 32.01 32.01 32.01 155 -0.17(-0.53%)
Jul 09, 2018 32.18 32.18 32.18 10 +0.32(+1.00%)
Jul 06, 2018 31.65 31.88 31.65 31.86 5,382 -0.03(-0.09%)
Jul 03, 2018 31.89 31.89 31.89 0 -0.48(-1.48%)
Jun 29, 2018 32.37 32.37 32.37 0 +0.15(+0.47%)
Jun 28, 2018 32.26 32.26 32.15 32.22 2,100 -0.34(-1.04%)
Jun 27, 2018 32.60 32.60 32.56 32.56 300 -0.14(-0.43%)
Jun 26, 2018 32.71 32.72 32.70 32.70 1,838 -0.10(-0.30%)
Jun 25, 2018 32.80 32.80 32.80 32.80 2,013 -0.50(-1.50%)
Jun 22, 2018 33.34 33.34 33.30 33.30 413 +0.22(+0.67%)
Jun 21, 2018 33.08 33.08 33.08 33.08 309 -0.14(-0.42%)
Jun 20, 2018 33.22 33.22 33.22 33.22 118 -0.16(-0.48%)
Jun 18, 2018 33.38 33.38 33.38 0 -0.11(-0.33%)
Jun 15, 2018 33.41 33.59 33.40 33.49 12,428 +0.15(+0.45%)
Jun 12, 2018 33.34 33.34 33.34 0 -0.16(-0.48%)
Jun 11, 2018 33.50 33.50 33.50 33.50 32,401 +0.30(+0.90%)
Jun 08, 2018 33.15 33.21 33.15 33.20 800 -0.10(-0.30%)
Jun 07, 2018 33.30 33.30 33.30 33.30 200 +0.21(+0.63%)
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.