BMO MSCI Europe High Quality Hedged to CAD Index ETF (TSX:ZEQ)
Canada flag Canada · Delayed Price · Currency is CAD
31.79
+0.12 (0.38%)
Feb 12, 2025, 3:59 PM EST

TSX:ZEQ Stock Price History

There was an error loading the chart

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202531.5131.8331.5131.7931.790.51%29,432
Feb 11, 202531.6331.6931.5931.6331.630.48%8,000
Feb 10, 202531.3931.5031.3931.4831.480.80%5,340
Feb 7, 202531.4031.4031.2331.2331.23-0.67%5,022
Feb 6, 202531.5031.5131.4331.4431.44-0.03%3,300
Feb 5, 202531.2731.4531.1931.4531.451.09%7,028
Feb 4, 202531.2031.2031.1131.1131.11-0.26%4,200
Feb 3, 202530.9631.1930.9331.1931.19-0.48%136,513
Jan 31, 202531.5731.5931.3331.3431.34-0.38%8,236
Jan 30, 202531.3331.5131.3331.4631.461.19%6,400
Jan 29, 202531.2031.2531.0831.0931.090.16%6,200
Jan 28, 202531.1931.1930.9131.0431.04-0.03%4,601
Jan 27, 202530.7731.1130.7731.0531.050.16%7,103
Jan 24, 202531.0931.0930.9831.0031.000.03%10,200
Jan 23, 202530.9631.0430.9530.9930.990.42%14,701
Jan 22, 202530.9830.9830.8530.8630.860.39%6,100
Jan 21, 202530.6030.7730.6030.7430.740.46%3,241
Jan 20, 202530.4930.6230.4030.6030.600.59%3,320
Jan 17, 202530.7030.7030.4030.4230.420.40%2,500
Jan 16, 202530.1930.3530.1630.3030.301.58%18,042
Jan 15, 202529.8829.8929.8029.8329.830.67%12,848
Jan 14, 202529.7229.7229.5429.6329.63-0.37%14,607
Jan 13, 202529.6129.7729.6129.7429.74-0.50%5,000
Jan 10, 202530.1230.1229.8929.8929.89-1.12%5,200
Jan 9, 202530.2530.2930.1730.2330.230.77%3,200
Jan 8, 202529.8730.0029.8130.0030.000.57%10,122
Jan 7, 202529.9829.9829.8029.8329.830.47%9,836
Jan 6, 202529.5729.8229.5729.6929.690.81%6,500
Jan 3, 202529.5729.5729.4429.4529.45-0.10%5,300
Jan 2, 202529.6029.6029.4629.4829.480.44%4,000
Dec 31, 202429.4929.4929.3529.3529.35-0.24%700
Dec 30, 202429.3629.4629.3029.4229.42-0.64%2,800
Dec 27, 202429.5929.6129.5829.6129.47-0.40%3,300
Dec 24, 202429.5929.7329.5829.7329.590.10%6,819
Dec 23, 202429.4629.7029.4629.7029.561.19%1,322
Dec 20, 202429.2529.4929.2529.3529.21-1.05%6,900
Dec 19, 202429.6529.7029.6429.6629.52-0.34%6,500
Dec 18, 202430.2630.2629.7629.7629.62-1.81%55,240
Dec 17, 202430.3030.3130.3030.3130.170.40%1,200
Dec 16, 202430.2830.2830.1830.1930.05-0.13%9,500
Dec 13, 202430.4030.4030.1830.2330.09-0.10%5,829
Dec 12, 202430.4930.4930.2530.2630.12-0.49%7,900
Dec 11, 202430.4330.5030.3930.4130.270.76%8,300
Dec 10, 202430.4530.4530.1830.1830.04-1.05%9,804
Dec 9, 202430.6430.6530.5030.5030.360.03%2,223
Dec 6, 202430.4830.5230.4530.4930.350.43%4,710
Dec 5, 202430.4030.4530.3630.3630.220.07%3,314
Dec 4, 202430.4130.4130.2930.3430.200.13%13,600
Dec 3, 202430.3130.4030.2930.3030.160.10%5,300
Dec 2, 202430.0530.3030.0530.2730.131.24%5,000
Nov 29, 202429.7030.0429.7029.9029.760.54%6,200
Nov 28, 202429.8429.8429.7429.7429.600.27%4,000
Nov 27, 202429.7329.8729.6029.6629.52-0.24%12,821
Nov 26, 202429.8729.8729.7329.7329.59-0.27%1,200
Nov 25, 202429.8329.9429.7929.8129.67-0.13%4,600
Nov 22, 202429.6929.8929.6929.8529.711.57%8,349
Nov 21, 202429.1929.4229.1729.3929.250.48%13,500
Nov 20, 202429.2129.2529.1529.2529.110.03%5,900
Nov 19, 202429.0629.2429.0629.2429.10-0.03%6,803
Nov 18, 202429.2429.3729.2229.2529.11-0.44%20,300
Nov 15, 202429.3829.4329.3029.3829.24-0.91%8,300
Nov 14, 202429.7729.8229.6429.6529.510.20%12,831
Nov 13, 202429.4229.6029.4229.5929.450.20%4,148
Nov 12, 202429.7129.7129.5029.5329.39-1.24%3,100
Nov 11, 202430.0530.1329.9029.9029.760.40%5,133
Nov 8, 202429.8629.8629.7529.7829.64-1.16%7,400
Nov 7, 202430.0130.1329.9730.1329.991.14%8,000
Nov 6, 202429.8329.8329.7929.7929.65-0.93%4,000
Nov 5, 202430.0030.1230.0030.0729.93-0.53%4,100
Nov 4, 202430.2330.2830.2330.2330.09-0.30%2,324
Nov 1, 202430.3530.4230.3230.3230.180.60%1,312
Oct 31, 202430.1730.1730.0130.1430.00-0.92%5,600
Oct 30, 202430.4730.5330.4230.4230.28-1.65%4,500
Oct 29, 202430.9430.9530.9330.9330.78-0.71%2,025
Oct 28, 202430.9431.1530.9431.1531.000.74%3,900
Oct 25, 202430.8630.9630.8630.9230.770.13%1,817
Oct 24, 202431.0431.0430.8630.8830.73-0.16%13,908
Oct 23, 202430.9030.9730.8330.9330.78-0.13%15,637
Oct 22, 202431.0531.0530.9730.9730.82-0.39%945
Oct 21, 202431.2631.2631.0831.0930.94-0.96%5,300
Oct 18, 202431.3531.4031.3231.3931.240.64%5,400
Oct 17, 202431.3231.3231.1931.1931.040.58%5,000
Oct 16, 202431.0331.0430.9831.0130.860.16%2,600
Oct 15, 202431.5131.5630.9430.9630.81-1.34%14,102
Oct 11, 202431.3031.4131.3031.3831.230.67%7,600
Oct 10, 202431.2331.2331.1131.1731.02-0.61%7,000
Oct 9, 202431.2731.4131.2631.3631.210.35%16,210
Oct 8, 202431.1731.2531.1331.2531.100.10%4,400
Oct 7, 202431.2531.3531.1131.2231.07-0.26%30,911
Oct 4, 202431.1931.3131.1931.3031.150.32%1,018
Oct 3, 202431.2331.2831.1231.2031.05-0.70%1,340
Oct 2, 202431.4231.4231.3431.4231.270.29%2,400
Oct 1, 202431.6331.6331.1831.3331.18-0.35%2,400
Sep 30, 202431.4931.4931.3931.4431.29-0.69%14,100
Sep 27, 202431.8031.8031.6631.6631.51-0.60%3,800
Sep 26, 202431.7731.9831.7731.8531.561.63%4,600
Sep 25, 202431.3431.4531.3431.3431.050.38%2,029
Sep 24, 202431.1531.2230.9931.2230.940.52%1,700
Sep 23, 202430.8631.0630.8631.0630.780.36%3,200
Sep 20, 202430.9930.9930.8530.9530.67-1.31%5,604