CI Morningstar National Bank Quebec Index ETF (QXM)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 31.57 | 0.08 | 0.25 | 31.36 | 31.57 | 31.36 | 879 |
| 1735069200 | 31.49 | 0.03 | 0.10 | 31.49 | 31.49 | 31.49 | 101 |
| 1734993600 | 31.46 | 0 | 0.00 | 31.28 | 31.46 | 31.27 | 1439 |
| 1734734400 | 31.46 | 0.15 | 0.48 | 31.61 | 31.61 | 31.46 | 200 |
| 1734648000 | 31.31 | -0.08 | -0.25 | 31.32 | 31.34 | 31.24 | 475 |
| 1734561600 | 31.39 | -0.5 | -1.57 | 31.8 | 31.82 | 31.39 | 466 |
| 1734475200 | 31.89 | -0.22 | -0.69 | 32 | 32 | 31.89 | 201 |
| 1734388800 | 32.11 | -0.19 | -0.59 | 32.35 | 32.35 | 32.11 | 212 |
| 1734129600 | 32.299999 | -0.13 | -0.40 | 32.47 | 32.47 | 32.27 | 424 |
| 1734043200 | 32.43 | -0.05 | -0.15 | 32.36 | 32.43 | 32.36 | 275 |
| 1733956800 | 32.479999 | -0.06 | -0.18 | 32.56 | 32.56 | 32.45 | 722 |
| 1733870400 | 32.54 | -0.16 | -0.49 | 32.57 | 32.63 | 32.54 | 1035 |
| 1733784000 | 32.7 | -0.11 | -0.34 | 32.75 | 32.939999 | 32.659999 | 1157 |
| 1733524800 | 32.81 | 0.09 | 0.28 | 32.86 | 32.86 | 32.81 | 3514 |
| 1733438400 | 32.72 | 0.12 | 0.37 | 32.75 | 32.82 | 32.63 | 941 |
| 1733352000 | 32.6 | -0.04 | -0.12 | 32.5 | 32.6 | 32.5 | 498 |
| 1733265600 | 32.64 | 0.03 | 0.09 | 32.67 | 32.72 | 32.619999 | 950 |
| 1733179200 | 32.61 | 0.03 | 0.09 | 32.67 | 32.67 | 32.61 | 186 |
| 1732920000 | 32.58 | 0.2 | 0.62 | 32.58 | 32.58 | 32.58 | 3 |
| 1732833600 | 32.38 | 0.11 | 0.34 | 32.36 | 32.38 | 32.36 | 137 |
| 1732747200 | 32.27 | 0.14 | 0.44 | 32.22 | 32.33 | 32.22 | 220 |
| 1732660800 | 32.13 | -0.15 | -0.46 | 32.06 | 32.13 | 32 | 313 |
| 1732574400 | 32.28 | 0.12 | 0.37 | 32.15 | 32.28 | 32.15 | 322 |
| 1732315200 | 32.159999 | 0.07 | 0.22 | 32.18 | 32.18 | 32.159999 | 275 |
| 1732228800 | 32.09 | 0.48 | 1.52 | 31.86 | 32.09 | 31.86 | 902 |
| 1732142400 | 31.61 | 0.03 | 0.09 | 31.46 | 31.61 | 31.44 | 757 |
| 1732056000 | 31.58 | -0.01 | -0.03 | 31.38 | 31.58 | 31.38 | 146 |
| 1731969600 | 31.59 | 0.03 | 0.10 | 31.66 | 31.66 | 31.5 | 365 |
| 1731710400 | 31.56 | -0.14 | -0.44 | 31.56 | 31.56 | 31.56 | 0 |
| 1731624000 | 31.7 | 0.17 | 0.54 | 31.75 | 31.8 | 31.7 | 1400 |
| 1731537600 | 31.53 | 0.06 | 0.19 | 31.43 | 31.53 | 31.43 | 900 |
| 1731451200 | 31.47 | -0.12 | -0.38 | 31.4 | 31.47 | 31.38 | 510 |
| 1731364800 | 31.59 | -0.04 | -0.13 | 31.85 | 31.85 | 31.56 | 808 |
| 1731105600 | 31.63 | -0.21 | -0.66 | 31.73 | 31.73 | 31.63 | 201 |
| 1731019200 | 31.84 | -0.14 | -0.44 | 31.9 | 31.9 | 31.78 | 227 |
| 1730932800 | 31.98 | 0.59 | 1.88 | 31.67 | 31.98 | 31.67 | 258 |
| 1730846400 | 31.39 | 0.23 | 0.74 | 31.1 | 31.39 | 31.1 | 201 |
| 1730760000 | 31.16 | -0.13 | -0.42 | 31.03 | 31.16 | 31.03 | 347 |
| 1730497200 | 31.29 | 0.34 | 1.10 | 31.18 | 31.29 | 31.18 | 200 |
| 1730410800 | 30.95 | -0.27 | -0.86 | 31 | 31.02 | 30.95 | 583 |
| 1730324400 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1730238000 | 31.22 | -0.06 | -0.19 | 31.12 | 31.22 | 31.12 | 236 |
| 1730151600 | 31.28 | 0.24 | 0.77 | 31.23 | 31.28 | 31.23 | 12421 |
| 1729892400 | 31.04 | -0.15 | -0.48 | 31.07 | 31.07 | 31.04 | 102 |
| 1729806000 | 31.19 | -0.01 | -0.03 | 31.03 | 31.19 | 31.03 | 876 |
| 1729719600 | 31.2 | -0.1 | -0.32 | 31.2 | 31.2 | 31.2 | 0 |
| 1729633200 | 31.3 | -0.09 | -0.29 | 31.29 | 31.3 | 31.29 | 109 |
| 1729546800 | 31.39 | -0.09 | -0.29 | 31.45 | 31.45 | 31.39 | 165 |
| 1729287600 | 31.48 | -0.01 | -0.03 | 31.49 | 31.49 | 31.48 | 416 |
| 1729201200 | 31.49 | 0.05 | 0.16 | 31.52 | 31.52 | 31.49 | 300 |
| 1729114800 | 31.44 | 0.12 | 0.38 | 31.44 | 31.44 | 31.44 | 0 |
| 1729028400 | 31.32 | 0.12 | 0.38 | 31.09 | 31.32 | 31.09 | 2064 |
| 1728682800 | 31.2 | 0.29 | 0.94 | 30.95 | 31.21 | 30.95 | 600 |
| 1728596400 | 30.91 | 0.17 | 0.55 | 30.85 | 30.91 | 30.8 | 200 |
| 1728510000 | 30.74 | 0 | 0.00 | 30.74 | 30.74 | 30.74 | 0 |
| 1728423600 | 30.74 | 0.21 | 0.69 | 30.5 | 30.74 | 30.5 | 1002 |
| 1728337200 | 30.53 | -0.09 | -0.29 | 30.6 | 30.6 | 30.46 | 891 |
| 1728078000 | 30.62 | 0.12 | 0.39 | 30.66 | 30.66 | 30.61 | 200 |
| 1727991600 | 30.5 | 0.01 | 0.03 | 30.48 | 30.5 | 30.48 | 240 |
| 1727905200 | 30.49 | -0.01 | -0.03 | 30.23 | 30.52 | 30.23 | 1285 |
| 1727818800 | 30.5 | -0.09 | -0.29 | 30.37 | 30.5 | 30.37 | 206 |
| 1727730000 | 30.59 | 0.16 | 0.53 | 30.5 | 30.59 | 30.36 | 333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
