BMO MSCI Europe High Quality Hedged to CAD Index ETF (TSX:ZEQ)
Canada
· Delayed Price · Currency is CAD 30.15
+0.14 (0.47%)
Jun 27, 2025, 3:59 PM EDT
TSX:ZEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.94 | 30.17 | 29.94 | 30.15 | 30.15 | 0.47% | 1,804 |
| Jun 26, 2025 | 29.92 | 30.01 | 29.82 | 30.01 | 29.88 | 0.23% | 5,643 |
| Jun 25, 2025 | 30.13 | 30.13 | 29.93 | 29.94 | 29.81 | -1.09% | 2,900 |
| Jun 24, 2025 | 30.17 | 30.31 | 30.17 | 30.27 | 30.14 | 0.43% | 3,500 |
| Jun 23, 2025 | 30.00 | 30.17 | 29.90 | 30.14 | 30.01 | 0.23% | 8,800 |
| Jun 20, 2025 | 30.35 | 30.35 | 30.07 | 30.07 | 29.94 | -1.64% | 20,628 |
| Jun 19, 2025 | 30.32 | 30.57 | 30.17 | 30.57 | 30.44 | 0.36% | 2,811 |
| Jun 18, 2025 | 30.35 | 30.50 | 30.35 | 30.46 | 30.33 | 0.10% | 4,800 |
| Jun 17, 2025 | 30.64 | 30.65 | 30.43 | 30.43 | 30.30 | -0.88% | 6,244 |
| Jun 16, 2025 | 30.78 | 30.90 | 30.70 | 30.70 | 30.57 | -0.10% | 7,700 |
| Jun 13, 2025 | 30.96 | 30.96 | 30.72 | 30.73 | 30.60 | -1.28% | 3,100 |
| Jun 12, 2025 | 31.10 | 31.28 | 31.06 | 31.13 | 31.00 | 0.03% | 5,500 |
| Jun 11, 2025 | 31.28 | 31.28 | 31.12 | 31.12 | 30.99 | -0.67% | 9,533 |
| Jun 10, 2025 | 31.24 | 31.33 | 31.15 | 31.33 | 31.19 | 0.97% | 13,933 |
| Jun 9, 2025 | 31.13 | 31.13 | 31.02 | 31.03 | 30.90 | -0.32% | 5,633 |
| Jun 6, 2025 | 31.13 | 31.13 | 31.05 | 31.13 | 31.00 | 0.61% | 2,600 |
| Jun 5, 2025 | 31.09 | 31.10 | 30.94 | 30.94 | 30.81 | -0.35% | 3,833 |
| Jun 4, 2025 | 30.84 | 31.05 | 30.84 | 31.05 | 30.92 | 0.68% | 13,005 |
| Jun 3, 2025 | 30.79 | 30.84 | 30.72 | 30.84 | 30.71 | 0.03% | 1,938 |
| Jun 2, 2025 | 30.82 | 30.85 | 30.63 | 30.83 | 30.70 | -0.19% | 5,300 |
| May 30, 2025 | 30.85 | 30.92 | 30.70 | 30.89 | 30.76 | 0.13% | 10,900 |
| May 29, 2025 | 30.80 | 30.85 | 30.75 | 30.85 | 30.72 | - | 4,400 |
| May 28, 2025 | 30.91 | 30.92 | 30.83 | 30.85 | 30.72 | -0.74% | 3,215 |
| May 27, 2025 | 31.03 | 31.08 | 31.00 | 31.08 | 31.08 | 0.55% | 2,300 |
| May 26, 2025 | 30.98 | 30.98 | 30.91 | 30.91 | 30.91 | 0.72% | 2,318 |
| May 23, 2025 | 30.79 | 30.79 | 30.55 | 30.69 | 30.69 | -0.55% | 20,514 |
| May 22, 2025 | 30.62 | 31.00 | 30.62 | 30.86 | 30.86 | -0.03% | 9,900 |
| May 21, 2025 | 31.04 | 31.21 | 30.84 | 30.87 | 30.87 | -0.99% | 10,200 |
| May 20, 2025 | 31.21 | 31.21 | 31.16 | 31.18 | 31.18 | 0.78% | 3,600 |
| May 16, 2025 | 30.84 | 30.95 | 30.74 | 30.94 | 30.94 | 0.55% | 6,200 |
| May 15, 2025 | 30.65 | 30.85 | 30.62 | 30.77 | 30.77 | 0.75% | 6,700 |
| May 14, 2025 | 30.69 | 30.69 | 30.46 | 30.54 | 30.54 | -0.20% | 18,022 |
| May 13, 2025 | 30.74 | 30.74 | 30.60 | 30.60 | 30.60 | -0.46% | 7,547 |
| May 12, 2025 | 30.50 | 30.74 | 30.44 | 30.74 | 30.74 | 1.96% | 9,732 |
| May 9, 2025 | 30.37 | 30.37 | 30.15 | 30.15 | 30.15 | -0.13% | 8,007 |
| May 8, 2025 | 30.37 | 30.37 | 30.19 | 30.19 | 30.19 | -0.20% | 73,200 |
| May 7, 2025 | 30.15 | 30.37 | 30.15 | 30.25 | 30.25 | 0.03% | 18,600 |
| May 6, 2025 | 30.46 | 30.46 | 30.24 | 30.24 | 30.24 | -1.01% | 6,700 |
| May 5, 2025 | 30.46 | 30.62 | 30.46 | 30.55 | 30.55 | 0.33% | 39,200 |
| May 2, 2025 | 30.37 | 30.58 | 30.37 | 30.45 | 30.45 | 1.57% | 8,500 |
| May 1, 2025 | 30.23 | 30.23 | 29.98 | 29.98 | 29.98 | -0.37% | 12,115 |
| Apr 30, 2025 | 29.82 | 30.13 | 29.80 | 30.09 | 30.09 | 0.60% | 9,302 |
| Apr 29, 2025 | 29.73 | 29.91 | 29.73 | 29.91 | 29.91 | 0.61% | 3,800 |
| Apr 28, 2025 | 29.82 | 29.82 | 29.61 | 29.73 | 29.73 | -0.37% | 12,100 |
| Apr 25, 2025 | 29.66 | 29.84 | 29.59 | 29.84 | 29.84 | 0.27% | 4,200 |
| Apr 24, 2025 | 29.55 | 29.76 | 29.55 | 29.76 | 29.76 | 1.16% | 7,100 |
| Apr 23, 2025 | 29.43 | 29.53 | 29.27 | 29.42 | 29.42 | 0.48% | 47,800 |
| Apr 22, 2025 | 28.69 | 29.28 | 28.69 | 29.28 | 29.28 | 3.06% | 10,122 |
| Apr 21, 2025 | 28.84 | 28.84 | 28.31 | 28.41 | 28.41 | -2.07% | 8,634 |
| Apr 17, 2025 | 28.85 | 29.14 | 28.85 | 29.01 | 29.01 | 1.01% | 16,236 |