BMO MSCI Europe High Quality Hedged to CAD Index ETF (TSX:ZEQ)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 12, 2025 | 31.51 | 31.83 | 31.51 | 31.79 | 31.79 | 0.51% | 29,432 |
Feb 11, 2025 | 31.63 | 31.69 | 31.59 | 31.63 | 31.63 | 0.48% | 8,000 |
Feb 10, 2025 | 31.39 | 31.50 | 31.39 | 31.48 | 31.48 | 0.80% | 5,340 |
Feb 7, 2025 | 31.40 | 31.40 | 31.23 | 31.23 | 31.23 | -0.67% | 5,022 |
Feb 6, 2025 | 31.50 | 31.51 | 31.43 | 31.44 | 31.44 | -0.03% | 3,300 |
Feb 5, 2025 | 31.27 | 31.45 | 31.19 | 31.45 | 31.45 | 1.09% | 7,028 |
Feb 4, 2025 | 31.20 | 31.20 | 31.11 | 31.11 | 31.11 | -0.26% | 4,200 |
Feb 3, 2025 | 30.96 | 31.19 | 30.93 | 31.19 | 31.19 | -0.48% | 136,513 |
Jan 31, 2025 | 31.57 | 31.59 | 31.33 | 31.34 | 31.34 | -0.38% | 8,236 |
Jan 30, 2025 | 31.33 | 31.51 | 31.33 | 31.46 | 31.46 | 1.19% | 6,400 |
Jan 29, 2025 | 31.20 | 31.25 | 31.08 | 31.09 | 31.09 | 0.16% | 6,200 |
Jan 28, 2025 | 31.19 | 31.19 | 30.91 | 31.04 | 31.04 | -0.03% | 4,601 |
Jan 27, 2025 | 30.77 | 31.11 | 30.77 | 31.05 | 31.05 | 0.16% | 7,103 |
Jan 24, 2025 | 31.09 | 31.09 | 30.98 | 31.00 | 31.00 | 0.03% | 10,200 |
Jan 23, 2025 | 30.96 | 31.04 | 30.95 | 30.99 | 30.99 | 0.42% | 14,701 |
Jan 22, 2025 | 30.98 | 30.98 | 30.85 | 30.86 | 30.86 | 0.39% | 6,100 |
Jan 21, 2025 | 30.60 | 30.77 | 30.60 | 30.74 | 30.74 | 0.46% | 3,241 |
Jan 20, 2025 | 30.49 | 30.62 | 30.40 | 30.60 | 30.60 | 0.59% | 3,320 |
Jan 17, 2025 | 30.70 | 30.70 | 30.40 | 30.42 | 30.42 | 0.40% | 2,500 |
Jan 16, 2025 | 30.19 | 30.35 | 30.16 | 30.30 | 30.30 | 1.58% | 18,042 |
Jan 15, 2025 | 29.88 | 29.89 | 29.80 | 29.83 | 29.83 | 0.67% | 12,848 |
Jan 14, 2025 | 29.72 | 29.72 | 29.54 | 29.63 | 29.63 | -0.37% | 14,607 |
Jan 13, 2025 | 29.61 | 29.77 | 29.61 | 29.74 | 29.74 | -0.50% | 5,000 |
Jan 10, 2025 | 30.12 | 30.12 | 29.89 | 29.89 | 29.89 | -1.12% | 5,200 |
Jan 9, 2025 | 30.25 | 30.29 | 30.17 | 30.23 | 30.23 | 0.77% | 3,200 |
Jan 8, 2025 | 29.87 | 30.00 | 29.81 | 30.00 | 30.00 | 0.57% | 10,122 |
Jan 7, 2025 | 29.98 | 29.98 | 29.80 | 29.83 | 29.83 | 0.47% | 9,836 |
Jan 6, 2025 | 29.57 | 29.82 | 29.57 | 29.69 | 29.69 | 0.81% | 6,500 |
Jan 3, 2025 | 29.57 | 29.57 | 29.44 | 29.45 | 29.45 | -0.10% | 5,300 |
Jan 2, 2025 | 29.60 | 29.60 | 29.46 | 29.48 | 29.48 | 0.44% | 4,000 |
Dec 31, 2024 | 29.49 | 29.49 | 29.35 | 29.35 | 29.35 | -0.24% | 700 |
Dec 30, 2024 | 29.36 | 29.46 | 29.30 | 29.42 | 29.42 | -0.64% | 2,800 |
Dec 27, 2024 | 29.59 | 29.61 | 29.58 | 29.61 | 29.47 | -0.40% | 3,300 |
Dec 24, 2024 | 29.59 | 29.73 | 29.58 | 29.73 | 29.59 | 0.10% | 6,819 |
Dec 23, 2024 | 29.46 | 29.70 | 29.46 | 29.70 | 29.56 | 1.19% | 1,322 |
Dec 20, 2024 | 29.25 | 29.49 | 29.25 | 29.35 | 29.21 | -1.05% | 6,900 |
Dec 19, 2024 | 29.65 | 29.70 | 29.64 | 29.66 | 29.52 | -0.34% | 6,500 |
Dec 18, 2024 | 30.26 | 30.26 | 29.76 | 29.76 | 29.62 | -1.81% | 55,240 |
Dec 17, 2024 | 30.30 | 30.31 | 30.30 | 30.31 | 30.17 | 0.40% | 1,200 |
Dec 16, 2024 | 30.28 | 30.28 | 30.18 | 30.19 | 30.05 | -0.13% | 9,500 |
Dec 13, 2024 | 30.40 | 30.40 | 30.18 | 30.23 | 30.09 | -0.10% | 5,829 |
Dec 12, 2024 | 30.49 | 30.49 | 30.25 | 30.26 | 30.12 | -0.49% | 7,900 |
Dec 11, 2024 | 30.43 | 30.50 | 30.39 | 30.41 | 30.27 | 0.76% | 8,300 |
Dec 10, 2024 | 30.45 | 30.45 | 30.18 | 30.18 | 30.04 | -1.05% | 9,804 |
Dec 9, 2024 | 30.64 | 30.65 | 30.50 | 30.50 | 30.36 | 0.03% | 2,223 |
Dec 6, 2024 | 30.48 | 30.52 | 30.45 | 30.49 | 30.35 | 0.43% | 4,710 |
Dec 5, 2024 | 30.40 | 30.45 | 30.36 | 30.36 | 30.22 | 0.07% | 3,314 |
Dec 4, 2024 | 30.41 | 30.41 | 30.29 | 30.34 | 30.20 | 0.13% | 13,600 |
Dec 3, 2024 | 30.31 | 30.40 | 30.29 | 30.30 | 30.16 | 0.10% | 5,300 |
Dec 2, 2024 | 30.05 | 30.30 | 30.05 | 30.27 | 30.13 | 1.24% | 5,000 |
Nov 29, 2024 | 29.70 | 30.04 | 29.70 | 29.90 | 29.76 | 0.54% | 6,200 |
Nov 28, 2024 | 29.84 | 29.84 | 29.74 | 29.74 | 29.60 | 0.27% | 4,000 |
Nov 27, 2024 | 29.73 | 29.87 | 29.60 | 29.66 | 29.52 | -0.24% | 12,821 |
Nov 26, 2024 | 29.87 | 29.87 | 29.73 | 29.73 | 29.59 | -0.27% | 1,200 |
Nov 25, 2024 | 29.83 | 29.94 | 29.79 | 29.81 | 29.67 | -0.13% | 4,600 |
Nov 22, 2024 | 29.69 | 29.89 | 29.69 | 29.85 | 29.71 | 1.57% | 8,349 |
Nov 21, 2024 | 29.19 | 29.42 | 29.17 | 29.39 | 29.25 | 0.48% | 13,500 |
Nov 20, 2024 | 29.21 | 29.25 | 29.15 | 29.25 | 29.11 | 0.03% | 5,900 |
Nov 19, 2024 | 29.06 | 29.24 | 29.06 | 29.24 | 29.10 | -0.03% | 6,803 |
Nov 18, 2024 | 29.24 | 29.37 | 29.22 | 29.25 | 29.11 | -0.44% | 20,300 |
Nov 15, 2024 | 29.38 | 29.43 | 29.30 | 29.38 | 29.24 | -0.91% | 8,300 |
Nov 14, 2024 | 29.77 | 29.82 | 29.64 | 29.65 | 29.51 | 0.20% | 12,831 |
Nov 13, 2024 | 29.42 | 29.60 | 29.42 | 29.59 | 29.45 | 0.20% | 4,148 |
Nov 12, 2024 | 29.71 | 29.71 | 29.50 | 29.53 | 29.39 | -1.24% | 3,100 |
Nov 11, 2024 | 30.05 | 30.13 | 29.90 | 29.90 | 29.76 | 0.40% | 5,133 |
Nov 8, 2024 | 29.86 | 29.86 | 29.75 | 29.78 | 29.64 | -1.16% | 7,400 |
Nov 7, 2024 | 30.01 | 30.13 | 29.97 | 30.13 | 29.99 | 1.14% | 8,000 |
Nov 6, 2024 | 29.83 | 29.83 | 29.79 | 29.79 | 29.65 | -0.93% | 4,000 |
Nov 5, 2024 | 30.00 | 30.12 | 30.00 | 30.07 | 29.93 | -0.53% | 4,100 |
Nov 4, 2024 | 30.23 | 30.28 | 30.23 | 30.23 | 30.09 | -0.30% | 2,324 |
Nov 1, 2024 | 30.35 | 30.42 | 30.32 | 30.32 | 30.18 | 0.60% | 1,312 |
Oct 31, 2024 | 30.17 | 30.17 | 30.01 | 30.14 | 30.00 | -0.92% | 5,600 |
Oct 30, 2024 | 30.47 | 30.53 | 30.42 | 30.42 | 30.28 | -1.65% | 4,500 |
Oct 29, 2024 | 30.94 | 30.95 | 30.93 | 30.93 | 30.78 | -0.71% | 2,025 |
Oct 28, 2024 | 30.94 | 31.15 | 30.94 | 31.15 | 31.00 | 0.74% | 3,900 |
Oct 25, 2024 | 30.86 | 30.96 | 30.86 | 30.92 | 30.77 | 0.13% | 1,817 |
Oct 24, 2024 | 31.04 | 31.04 | 30.86 | 30.88 | 30.73 | -0.16% | 13,908 |
Oct 23, 2024 | 30.90 | 30.97 | 30.83 | 30.93 | 30.78 | -0.13% | 15,637 |
Oct 22, 2024 | 31.05 | 31.05 | 30.97 | 30.97 | 30.82 | -0.39% | 945 |
Oct 21, 2024 | 31.26 | 31.26 | 31.08 | 31.09 | 30.94 | -0.96% | 5,300 |
Oct 18, 2024 | 31.35 | 31.40 | 31.32 | 31.39 | 31.24 | 0.64% | 5,400 |
Oct 17, 2024 | 31.32 | 31.32 | 31.19 | 31.19 | 31.04 | 0.58% | 5,000 |
Oct 16, 2024 | 31.03 | 31.04 | 30.98 | 31.01 | 30.86 | 0.16% | 2,600 |
Oct 15, 2024 | 31.51 | 31.56 | 30.94 | 30.96 | 30.81 | -1.34% | 14,102 |
Oct 11, 2024 | 31.30 | 31.41 | 31.30 | 31.38 | 31.23 | 0.67% | 7,600 |
Oct 10, 2024 | 31.23 | 31.23 | 31.11 | 31.17 | 31.02 | -0.61% | 7,000 |
Oct 9, 2024 | 31.27 | 31.41 | 31.26 | 31.36 | 31.21 | 0.35% | 16,210 |
Oct 8, 2024 | 31.17 | 31.25 | 31.13 | 31.25 | 31.10 | 0.10% | 4,400 |
Oct 7, 2024 | 31.25 | 31.35 | 31.11 | 31.22 | 31.07 | -0.26% | 30,911 |
Oct 4, 2024 | 31.19 | 31.31 | 31.19 | 31.30 | 31.15 | 0.32% | 1,018 |
Oct 3, 2024 | 31.23 | 31.28 | 31.12 | 31.20 | 31.05 | -0.70% | 1,340 |
Oct 2, 2024 | 31.42 | 31.42 | 31.34 | 31.42 | 31.27 | 0.29% | 2,400 |
Oct 1, 2024 | 31.63 | 31.63 | 31.18 | 31.33 | 31.18 | -0.35% | 2,400 |
Sep 30, 2024 | 31.49 | 31.49 | 31.39 | 31.44 | 31.29 | -0.69% | 14,100 |
Sep 27, 2024 | 31.80 | 31.80 | 31.66 | 31.66 | 31.51 | -0.60% | 3,800 |
Sep 26, 2024 | 31.77 | 31.98 | 31.77 | 31.85 | 31.56 | 1.63% | 4,600 |
Sep 25, 2024 | 31.34 | 31.45 | 31.34 | 31.34 | 31.05 | 0.38% | 2,029 |
Sep 24, 2024 | 31.15 | 31.22 | 30.99 | 31.22 | 30.94 | 0.52% | 1,700 |
Sep 23, 2024 | 30.86 | 31.06 | 30.86 | 31.06 | 30.78 | 0.36% | 3,200 |
Sep 20, 2024 | 30.99 | 30.99 | 30.85 | 30.95 | 30.67 | -1.31% | 5,604 |