BMO MSCI Europe High Quality Hedged to CAD Index ETF (TSX:ZEQ)
Canada · Delayed Price · Currency is CAD 30.65
-0.13 (-0.42%)
Oct 7, 2025, 3:53 PM EDT
TSX:ZEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.71 | 30.72 | 30.62 | 30.62 | 30.62 | -0.52% | 4,077 |
| Oct 6, 2025 | 30.89 | 30.89 | 30.74 | 30.78 | 30.78 | -0.03% | 7,900 |
| Oct 3, 2025 | 30.78 | 30.82 | 30.68 | 30.79 | 30.79 | 0.36% | 5,832 |
| Oct 2, 2025 | 30.71 | 30.74 | 30.64 | 30.68 | 30.68 | 0.59% | 4,601 |
| Oct 1, 2025 | 29.99 | 30.50 | 29.99 | 30.50 | 30.50 | 2.01% | 25,000 |
| Sep 30, 2025 | 29.63 | 29.90 | 29.63 | 29.90 | 29.90 | 0.91% | 29,600 |
| Sep 29, 2025 | 29.59 | 29.64 | 29.59 | 29.63 | 29.63 | -0.13% | 2,201 |
| Sep 26, 2025 | 29.59 | 29.68 | 29.59 | 29.67 | 29.54 | 0.34% | 10,000 |
| Sep 25, 2025 | 29.50 | 29.62 | 29.50 | 29.57 | 29.44 | -0.50% | 13,345 |
| Sep 24, 2025 | 29.71 | 29.77 | 29.69 | 29.72 | 29.59 | -0.23% | 25,700 |
| Sep 23, 2025 | 29.99 | 30.00 | 29.79 | 29.79 | 29.66 | -0.27% | 26,621 |
| Sep 22, 2025 | 29.80 | 29.90 | 29.80 | 29.87 | 29.74 | -0.13% | 3,348 |
| Sep 19, 2025 | 29.90 | 29.95 | 29.88 | 29.91 | 29.78 | -0.07% | 3,300 |
| Sep 18, 2025 | 29.82 | 29.93 | 29.78 | 29.93 | 29.80 | 1.46% | 45,800 |
| Sep 17, 2025 | 29.50 | 29.56 | 29.50 | 29.50 | 29.37 | -0.14% | 3,500 |
| Sep 16, 2025 | 29.73 | 29.73 | 29.54 | 29.54 | 29.41 | -0.91% | 2,200 |
| Sep 15, 2025 | 29.73 | 29.82 | 29.73 | 29.81 | 29.68 | 0.13% | 9,500 |
| Sep 12, 2025 | 29.79 | 29.79 | 29.77 | 29.77 | 29.64 | 0.10% | 540 |
| Sep 11, 2025 | 29.62 | 29.74 | 29.62 | 29.74 | 29.61 | 0.44% | 719 |
| Sep 10, 2025 | 29.64 | 29.71 | 29.61 | 29.61 | 29.48 | -0.47% | 24,923 |
| Sep 9, 2025 | 29.72 | 29.76 | 29.65 | 29.75 | 29.62 | 0.17% | 8,845 |
| Sep 8, 2025 | 29.75 | 29.75 | 29.70 | 29.70 | 29.57 | - | 4,300 |
| Sep 5, 2025 | 29.66 | 29.70 | 29.62 | 29.70 | 29.57 | 0.03% | 1,441 |
| Sep 4, 2025 | 29.54 | 29.74 | 29.54 | 29.69 | 29.56 | 0.75% | 5,227 |
| Sep 3, 2025 | 29.29 | 29.47 | 29.29 | 29.47 | 29.34 | 0.75% | 10,930 |
| Sep 2, 2025 | 29.19 | 29.31 | 29.14 | 29.25 | 29.12 | -0.58% | 7,000 |
| Aug 29, 2025 | 29.51 | 29.51 | 29.39 | 29.42 | 29.29 | -0.27% | 6,500 |
| Aug 28, 2025 | 29.58 | 29.60 | 29.50 | 29.50 | 29.37 | -0.54% | 2,519 |
| Aug 27, 2025 | 29.47 | 29.66 | 29.47 | 29.66 | 29.53 | 0.61% | 17,320 |
| Aug 26, 2025 | 29.59 | 29.59 | 29.42 | 29.48 | 29.35 | -0.37% | 6,300 |
| Aug 25, 2025 | 29.72 | 29.75 | 29.59 | 29.59 | 29.46 | -0.54% | 4,839 |
| Aug 22, 2025 | 29.82 | 29.90 | 29.72 | 29.75 | 29.62 | 0.37% | 4,500 |
| Aug 21, 2025 | 29.68 | 29.69 | 29.64 | 29.64 | 29.51 | -0.54% | 4,000 |
| Aug 20, 2025 | 29.73 | 29.80 | 29.71 | 29.80 | 29.67 | 0.98% | 2,500 |
| Aug 19, 2025 | 29.37 | 29.51 | 29.37 | 29.51 | 29.38 | 0.89% | 13,739 |
| Aug 18, 2025 | 29.20 | 29.30 | 29.19 | 29.25 | 29.12 | 0.34% | 11,000 |
| Aug 15, 2025 | 29.11 | 29.19 | 29.10 | 29.15 | 29.02 | -0.03% | 7,600 |
| Aug 14, 2025 | 29.02 | 29.24 | 29.02 | 29.16 | 29.03 | 0.41% | 9,400 |
| Aug 13, 2025 | 28.92 | 29.04 | 28.92 | 29.04 | 28.91 | -0.58% | 8,900 |
| Aug 12, 2025 | 29.19 | 29.24 | 29.11 | 29.21 | 28.66 | 0.07% | 19,101 |
| Aug 11, 2025 | 29.15 | 29.26 | 29.15 | 29.19 | 28.64 | -0.21% | 4,900 |
| Aug 8, 2025 | 29.22 | 29.33 | 29.22 | 29.25 | 28.70 | -0.48% | 4,224 |
| Aug 7, 2025 | 29.17 | 29.39 | 29.17 | 29.39 | 28.84 | 1.45% | 5,800 |
| Aug 6, 2025 | 29.02 | 29.05 | 28.94 | 28.97 | 28.42 | -0.69% | 19,322 |
| Aug 5, 2025 | 29.14 | 29.17 | 29.14 | 29.17 | 28.62 | 1.00% | 3,600 |
| Aug 1, 2025 | 28.90 | 28.96 | 28.79 | 28.88 | 28.34 | -1.20% | 7,800 |
| Jul 31, 2025 | 29.62 | 29.62 | 29.23 | 29.23 | 28.68 | -1.48% | 11,900 |
| Jul 30, 2025 | 29.85 | 29.85 | 29.67 | 29.67 | 29.11 | -0.34% | 4,140 |
| Jul 29, 2025 | 29.96 | 29.96 | 29.77 | 29.77 | 29.21 | -0.77% | 6,344 |
| Jul 28, 2025 | 30.09 | 30.09 | 29.98 | 30.00 | 29.44 | -0.53% | 7,500 |