CI Morningstar Canada Momentum Index ETF (TSX:WXM)
Canada
· Delayed Price · Currency is CAD 43.14
-0.14 (-0.32%)
At close: Dec 5, 2025
TSX:WXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.27 | 43.27 | 43.05 | 43.14 | 43.14 | -0.32% | 44,932 |
| Dec 4, 2025 | 42.90 | 43.41 | 42.90 | 43.28 | 43.28 | 1.26% | 3,577 |
| Dec 3, 2025 | 42.57 | 42.79 | 42.57 | 42.74 | 42.74 | 0.45% | 2,671 |
| Dec 2, 2025 | 42.68 | 42.68 | 42.38 | 42.55 | 42.55 | -0.47% | 3,177 |
| Dec 1, 2025 | 43.17 | 43.17 | 42.75 | 42.75 | 42.75 | -1.36% | 3,738 |
| Nov 28, 2025 | 43.22 | 43.35 | 43.10 | 43.34 | 43.34 | 0.44% | 6,342 |
| Nov 27, 2025 | 42.98 | 43.18 | 42.98 | 43.15 | 43.15 | 0.30% | 5,432 |
| Nov 26, 2025 | 42.91 | 43.11 | 42.91 | 43.02 | 43.02 | 0.89% | 3,367 |
| Nov 25, 2025 | 42.18 | 42.67 | 42.12 | 42.64 | 42.64 | 1.33% | 5,456 |
| Nov 24, 2025 | 41.34 | 42.08 | 41.31 | 42.08 | 42.08 | 2.24% | 4,766 |
| Nov 21, 2025 | 40.78 | 41.25 | 40.74 | 41.16 | 41.16 | 1.01% | 8,563 |
| Nov 20, 2025 | 41.86 | 42.07 | 40.74 | 40.75 | 40.75 | -1.46% | 6,471 |
| Nov 19, 2025 | 41.07 | 41.58 | 41.07 | 41.36 | 41.36 | 0.74% | 4,204 |
| Nov 18, 2025 | 40.75 | 41.17 | 40.75 | 41.05 | 41.05 | 0.29% | 1,834 |
| Nov 17, 2025 | 41.07 | 41.35 | 40.82 | 40.93 | 40.93 | -0.85% | 5,273 |
| Nov 14, 2025 | 40.40 | 41.32 | 40.20 | 41.28 | 41.28 | 0.88% | 19,733 |
| Nov 13, 2025 | 41.86 | 41.86 | 40.88 | 40.92 | 40.92 | -2.06% | 7,040 |
| Nov 12, 2025 | 41.33 | 41.78 | 41.33 | 41.78 | 41.78 | 1.80% | 3,075 |
| Nov 11, 2025 | 40.92 | 41.04 | 40.86 | 41.04 | 41.04 | 0.44% | 4,299 |
| Nov 10, 2025 | 40.81 | 40.92 | 40.73 | 40.86 | 40.86 | 2.41% | 1,463 |
| Nov 7, 2025 | 39.86 | 39.96 | 39.66 | 39.90 | 39.90 | -0.35% | 4,993 |
| Nov 6, 2025 | 40.62 | 40.62 | 40.03 | 40.04 | 40.04 | -1.14% | 1,878 |
| Nov 5, 2025 | 40.07 | 40.66 | 40.07 | 40.50 | 40.50 | 1.28% | 3,231 |
| Nov 4, 2025 | 40.33 | 40.40 | 39.96 | 39.99 | 39.99 | -2.13% | 6,698 |
| Nov 3, 2025 | 40.75 | 40.86 | 40.65 | 40.86 | 40.86 | 0.34% | 1,633 |
| Oct 31, 2025 | 40.84 | 40.84 | 40.55 | 40.72 | 40.72 | 0.49% | 834 |
| Oct 30, 2025 | 40.75 | 40.93 | 40.49 | 40.52 | 40.52 | -1.00% | 22,371 |
| Oct 29, 2025 | 41.13 | 41.14 | 40.86 | 40.93 | 40.93 | 0.10% | 3,719 |
| Oct 28, 2025 | 40.97 | 41.06 | 40.83 | 40.89 | 40.89 | 1.11% | 2,338 |
| Oct 27, 2025 | 40.72 | 40.72 | 40.41 | 40.44 | 40.44 | -0.52% | 2,297 |
| Oct 24, 2025 | 40.61 | 40.80 | 40.61 | 40.65 | 40.65 | 0.42% | 12,544 |
| Oct 23, 2025 | 40.36 | 40.51 | 40.36 | 40.48 | 40.48 | 1.35% | 3,997 |
| Oct 22, 2025 | 39.50 | 40.03 | 39.50 | 39.94 | 39.94 | 0.63% | 11,380 |
| Oct 21, 2025 | 39.78 | 39.78 | 39.60 | 39.69 | 39.69 | -2.29% | 3,276 |
| Oct 20, 2025 | 40.47 | 40.64 | 40.47 | 40.62 | 40.62 | 1.15% | 2,968 |
| Oct 17, 2025 | 40.47 | 40.47 | 39.97 | 40.16 | 40.16 | -1.64% | 6,067 |
| Oct 16, 2025 | 41.04 | 41.04 | 40.70 | 40.83 | 40.83 | 0.27% | 2,009 |
| Oct 15, 2025 | 40.69 | 41.11 | 40.55 | 40.72 | 40.72 | 0.79% | 2,241 |
| Oct 14, 2025 | 39.93 | 40.65 | 39.93 | 40.40 | 40.40 | 1.79% | 7,303 |
| Oct 10, 2025 | 40.23 | 40.26 | 39.68 | 39.69 | 39.69 | -1.19% | 3,467 |
| Oct 9, 2025 | 40.57 | 40.57 | 40.14 | 40.17 | 40.17 | -0.79% | 3,717 |
| Oct 8, 2025 | 40.12 | 40.49 | 40.12 | 40.49 | 40.49 | 1.68% | 2,795 |
| Oct 7, 2025 | 40.30 | 40.30 | 39.76 | 39.82 | 39.82 | -1.24% | 2,213 |
| Oct 6, 2025 | 40.30 | 40.43 | 40.30 | 40.32 | 40.32 | 0.70% | 4,378 |
| Oct 3, 2025 | 39.84 | 40.04 | 39.84 | 40.04 | 40.04 | 0.58% | 1,395 |
| Oct 2, 2025 | 39.85 | 39.85 | 39.50 | 39.81 | 39.81 | 0.43% | 1,886 |
| Oct 1, 2025 | 39.47 | 39.67 | 39.47 | 39.64 | 39.64 | 0.79% | 825 |
| Sep 30, 2025 | 39.12 | 39.33 | 39.10 | 39.33 | 39.33 | -0.08% | 586 |
| Sep 29, 2025 | 39.37 | 39.37 | 39.19 | 39.36 | 39.36 | 0.79% | 3,039 |
| Sep 26, 2025 | 38.95 | 39.05 | 38.94 | 39.05 | 39.05 | 0.26% | 4,895 |
| Sep 25, 2025 | 38.49 | 38.95 | 38.49 | 38.95 | 38.95 | 0.57% | 2,964 |
| Sep 24, 2025 | 39.18 | 39.18 | 38.73 | 38.73 | 38.73 | -0.95% | 6,637 |
| Sep 23, 2025 | 39.38 | 39.45 | 39.07 | 39.10 | 39.10 | -1.01% | 9,694 |
| Sep 22, 2025 | 39.25 | 39.51 | 39.25 | 39.50 | 39.34 | 1.23% | 2,290 |
| Sep 19, 2025 | 39.16 | 39.16 | 38.73 | 39.02 | 38.86 | 0.88% | 4,422 |
| Sep 18, 2025 | 38.54 | 38.72 | 38.54 | 38.68 | 38.52 | 0.57% | 2,459 |
| Sep 17, 2025 | 38.40 | 38.59 | 38.40 | 38.46 | 38.30 | -0.05% | 1,895 |
| Sep 16, 2025 | 38.79 | 38.79 | 38.44 | 38.48 | 38.32 | -0.58% | 26,279 |
| Sep 15, 2025 | 38.73 | 38.80 | 38.62 | 38.71 | 38.55 | -0.22% | 7,809 |
| Sep 12, 2025 | 38.93 | 39.00 | 38.73 | 38.79 | 38.63 | -0.37% | 9,162 |
| Sep 11, 2025 | 39.03 | 39.04 | 38.87 | 38.94 | 38.78 | -0.09% | 10,006 |
| Sep 10, 2025 | 39.00 | 39.02 | 38.93 | 38.97 | 38.81 | 0.62% | 13,296 |
| Sep 9, 2025 | 38.85 | 38.85 | 38.69 | 38.73 | 38.57 | -0.05% | 1,339 |
| Sep 8, 2025 | 39.12 | 39.16 | 38.75 | 38.75 | 38.59 | -0.97% | 7,349 |
| Sep 5, 2025 | 39.09 | 39.14 | 39.05 | 39.13 | 38.97 | 0.75% | 4,034 |
| Sep 4, 2025 | 38.76 | 38.84 | 38.69 | 38.84 | 38.68 | 0.62% | 3,460 |
| Sep 3, 2025 | 38.46 | 38.64 | 38.46 | 38.60 | 38.44 | 0.82% | 7,448 |
| Sep 2, 2025 | 38.00 | 38.29 | 38.00 | 38.29 | 38.13 | 0.54% | 7,743 |
| Aug 29, 2025 | 38.01 | 38.08 | 37.99 | 38.08 | 37.93 | -0.03% | 1,702 |
| Aug 28, 2025 | 38.00 | 38.13 | 37.84 | 38.09 | 37.94 | 0.30% | 38,978 |
| Aug 27, 2025 | 37.95 | 37.99 | 37.92 | 37.98 | 37.82 | -0.09% | 6,812 |
| Aug 26, 2025 | 38.00 | 38.02 | 37.92 | 38.01 | 37.86 | 0.58% | 1,976 |
| Aug 25, 2025 | 37.94 | 37.94 | 37.78 | 37.79 | 37.64 | -0.50% | 7,637 |
| Aug 22, 2025 | 38.00 | 38.14 | 37.98 | 37.98 | 37.83 | 0.32% | 12,602 |
| Aug 21, 2025 | 37.69 | 37.95 | 37.69 | 37.86 | 37.71 | 0.56% | 3,446 |
| Aug 20, 2025 | 37.54 | 37.65 | 37.54 | 37.65 | 37.50 | 0.24% | 2,981 |
| Aug 19, 2025 | 37.58 | 37.65 | 37.56 | 37.56 | 37.41 | -0.82% | 503 |
| Aug 18, 2025 | 37.82 | 37.87 | 37.80 | 37.87 | 37.72 | 0.42% | 3,621 |
| Aug 15, 2025 | 37.62 | 37.71 | 37.62 | 37.71 | 37.56 | 0.24% | 1,373 |
| Aug 14, 2025 | 37.50 | 37.63 | 37.50 | 37.62 | 37.47 | -0.29% | 7,834 |
| Aug 13, 2025 | 37.83 | 37.83 | 37.70 | 37.73 | 37.58 | -0.81% | 1,672 |
| Aug 12, 2025 | 37.88 | 38.06 | 37.88 | 38.04 | 37.89 | 0.90% | 9,567 |
| Aug 11, 2025 | 37.60 | 37.80 | 37.58 | 37.70 | 37.55 | -0.24% | 5,772 |
| Aug 8, 2025 | 37.85 | 38.05 | 37.79 | 37.79 | 37.64 | 0.48% | 5,002 |
| Aug 7, 2025 | 37.90 | 37.90 | 37.61 | 37.61 | 37.46 | - | 3,824 |
| Aug 6, 2025 | 37.45 | 37.61 | 37.31 | 37.61 | 37.46 | 0.51% | 5,579 |
| Aug 5, 2025 | 37.46 | 37.55 | 37.42 | 37.42 | 37.27 | 0.97% | 1,426 |
| Aug 1, 2025 | 37.06 | 37.15 | 36.87 | 37.06 | 36.91 | 0.14% | 5,241 |
| Jul 31, 2025 | 37.18 | 37.27 | 36.94 | 37.01 | 36.86 | -0.11% | 13,614 |
| Jul 30, 2025 | 37.44 | 37.68 | 37.05 | 37.05 | 36.90 | -1.02% | 1,965 |
| Jul 29, 2025 | 37.08 | 37.51 | 37.08 | 37.43 | 37.28 | 1.44% | 7,319 |
| Jul 28, 2025 | 37.07 | 37.07 | 36.77 | 36.90 | 36.75 | -0.54% | 2,314 |
| Jul 25, 2025 | 36.89 | 37.10 | 36.89 | 37.10 | 36.95 | 0.38% | 7,933 |
| Jul 24, 2025 | 37.02 | 37.03 | 36.96 | 36.96 | 36.81 | -0.11% | 3,400 |
| Jul 23, 2025 | 37.05 | 37.05 | 37.00 | 37.00 | 36.85 | 0.38% | 1,833 |
| Jul 22, 2025 | 36.77 | 36.90 | 36.77 | 36.86 | 36.71 | 0.05% | 4,517 |
| Jul 21, 2025 | 36.83 | 37.00 | 36.80 | 36.84 | 36.69 | 0.05% | 6,920 |
| Jul 18, 2025 | 36.67 | 36.83 | 36.64 | 36.82 | 36.67 | 0.71% | 2,032 |
| Jul 17, 2025 | 36.55 | 36.64 | 36.55 | 36.56 | 36.41 | -0.30% | 3,971 |
| Jul 16, 2025 | 36.55 | 36.69 | 36.48 | 36.67 | 36.52 | 0.14% | 5,392 |