BMO MSCI Europe High Quality Hedged to CAD Index ETF (TSX:ZEQ)
Canada · Delayed Price · Currency is CAD 31.81
+0.38 (1.21%)
At close: Jan 9, 2026
TSX:ZEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.56 | 31.82 | 31.56 | 31.81 | 31.81 | 1.21% | 7,378 |
| Jan 8, 2026 | 31.34 | 31.48 | 31.30 | 31.43 | 31.43 | 0.19% | 5,165 |
| Jan 7, 2026 | 31.40 | 31.45 | 31.32 | 31.37 | 31.37 | -0.19% | 8,030 |
| Jan 6, 2026 | 31.35 | 31.43 | 31.29 | 31.43 | 31.43 | 0.96% | 21,207 |
| Jan 5, 2026 | 31.03 | 31.19 | 30.96 | 31.13 | 31.13 | 0.78% | 7,851 |
| Jan 2, 2026 | 30.82 | 30.89 | 30.78 | 30.89 | 30.89 | 0.72% | 5,240 |
| Dec 31, 2025 | 30.69 | 30.70 | 30.60 | 30.67 | 30.67 | -0.45% | 3,550 |
| Dec 30, 2025 | 30.81 | 30.81 | 30.80 | 30.81 | 30.81 | -0.42% | 1,267 |
| Dec 29, 2025 | 30.81 | 30.94 | 30.81 | 30.94 | 30.81 | 0.10% | 4,330 |
| Dec 24, 2025 | 30.85 | 30.97 | 30.78 | 30.91 | 30.78 | 0.19% | 34,827 |
| Dec 23, 2025 | 30.75 | 30.85 | 30.75 | 30.85 | 30.72 | 0.33% | 4,876 |
| Dec 22, 2025 | 30.63 | 30.75 | 30.63 | 30.75 | 30.62 | 0.13% | 3,270 |
| Dec 19, 2025 | 30.76 | 30.82 | 30.71 | 30.71 | 30.58 | -0.03% | 2,020 |
| Dec 18, 2025 | 30.50 | 30.72 | 30.50 | 30.72 | 30.59 | 0.99% | 5,280 |
| Dec 17, 2025 | 30.55 | 30.68 | 30.42 | 30.42 | 30.29 | -0.65% | 20,604 |
| Dec 16, 2025 | 30.63 | 30.72 | 30.57 | 30.62 | 30.49 | -0.33% | 7,687 |
| Dec 15, 2025 | 30.66 | 30.79 | 30.66 | 30.72 | 30.59 | 0.56% | 5,980 |
| Dec 12, 2025 | 30.76 | 30.77 | 30.55 | 30.55 | 30.42 | -0.55% | 6,930 |
| Dec 11, 2025 | 30.58 | 30.74 | 30.58 | 30.72 | 30.59 | -0.07% | 7,305 |
| Dec 10, 2025 | 30.54 | 30.78 | 30.54 | 30.74 | 30.61 | 0.95% | 4,725 |
| Dec 9, 2025 | 30.50 | 30.55 | 30.45 | 30.45 | 30.32 | -0.33% | 5,488 |
| Dec 8, 2025 | 30.68 | 30.68 | 30.55 | 30.55 | 30.42 | -0.36% | 5,023 |
| Dec 5, 2025 | 30.59 | 30.75 | 30.59 | 30.66 | 30.53 | 0.20% | 2,224 |
| Dec 4, 2025 | 30.60 | 30.67 | 30.60 | 30.60 | 30.47 | 0.26% | 3,399 |
| Dec 3, 2025 | 30.54 | 30.58 | 30.52 | 30.52 | 30.39 | -0.10% | 3,727 |
| Dec 2, 2025 | 30.46 | 30.55 | 30.45 | 30.55 | 30.42 | 0.16% | 12,103 |
| Dec 1, 2025 | 30.46 | 30.57 | 30.46 | 30.50 | 30.37 | 0.13% | 6,389 |
| Nov 28, 2025 | 30.60 | 30.60 | 30.46 | 30.46 | 30.33 | -0.16% | 992 |
| Nov 27, 2025 | 30.42 | 30.51 | 30.39 | 30.51 | 30.38 | 0.26% | 806 |
| Nov 26, 2025 | 30.40 | 30.55 | 30.40 | 30.43 | 30.30 | 0.36% | 3,961 |
| Nov 25, 2025 | 30.28 | 30.32 | 30.28 | 30.32 | 30.19 | 1.30% | 296 |
| Nov 24, 2025 | 30.11 | 30.11 | 29.93 | 29.93 | 29.80 | -0.50% | 11,574 |
| Nov 21, 2025 | 29.96 | 30.15 | 29.96 | 30.08 | 29.95 | 1.28% | 3,472 |
| Nov 20, 2025 | 30.15 | 30.19 | 29.70 | 29.70 | 29.58 | -0.93% | 5,011 |
| Nov 19, 2025 | 30.05 | 30.10 | 29.94 | 29.98 | 29.85 | 0.47% | 6,286 |
| Nov 18, 2025 | 29.79 | 30.01 | 29.74 | 29.84 | 29.71 | -0.57% | 10,504 |
| Nov 17, 2025 | 30.28 | 30.32 | 30.00 | 30.01 | 29.88 | -0.89% | 6,580 |
| Nov 14, 2025 | 30.37 | 30.40 | 30.28 | 30.28 | 30.15 | -0.53% | 2,110 |
| Nov 13, 2025 | 30.64 | 30.71 | 30.43 | 30.44 | 30.31 | -0.85% | 8,219 |
| Nov 12, 2025 | 30.66 | 30.79 | 30.66 | 30.70 | 30.57 | 0.52% | 1,898 |
| Nov 11, 2025 | 30.48 | 30.62 | 30.48 | 30.54 | 30.41 | 0.86% | 9,855 |
| Nov 10, 2025 | 30.18 | 30.30 | 30.18 | 30.28 | 30.15 | 1.27% | 8,650 |
| Nov 7, 2025 | 29.71 | 29.90 | 29.71 | 29.90 | 29.77 | 0.30% | 3,924 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.81 | 29.81 | 29.68 | -1.55% | 7,516 |
| Nov 5, 2025 | 30.20 | 30.34 | 30.20 | 30.28 | 30.15 | 0.70% | 3,665 |
| Nov 4, 2025 | 30.14 | 30.14 | 30.07 | 30.07 | 29.94 | -0.30% | 1,305 |
| Nov 3, 2025 | 30.28 | 30.28 | 30.14 | 30.16 | 30.03 | -0.13% | 6,439 |
| Oct 31, 2025 | 30.15 | 30.22 | 30.10 | 30.20 | 30.07 | -0.36% | 9,719 |
| Oct 30, 2025 | 30.20 | 30.51 | 30.20 | 30.31 | 30.18 | -0.49% | 11,519 |
| Oct 29, 2025 | 30.50 | 30.54 | 30.45 | 30.46 | 30.33 | 0.03% | 3,517 |