BMO MSCI Europe High Quality Hedged to CAD Index ETF (TSX:ZEQ)
Canada
· Delayed Price · Currency is CAD 30.83
-0.06 (-0.19%)
Jun 2, 2025, 3:57 PM EDT
TSX:ZEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 30.82 | 30.82 | 30.63 | 30.63 | 30.63 | -0.84% | 1,583 |
| May 30, 2025 | 30.85 | 30.92 | 30.70 | 30.89 | 30.89 | 0.13% | 10,900 |
| May 29, 2025 | 30.80 | 30.85 | 30.75 | 30.85 | 30.85 | - | 4,400 |
| May 28, 2025 | 30.91 | 30.92 | 30.83 | 30.85 | 30.85 | -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 |
| Apr 16, 2025 | 28.88 | 28.96 | 28.56 | 28.72 | 28.72 | -1.31% | 11,816 |
| Apr 15, 2025 | 28.99 | 29.15 | 28.99 | 29.10 | 29.10 | 1.04% | 18,923 |
| Apr 14, 2025 | 28.71 | 28.94 | 28.57 | 28.80 | 28.80 | 0.35% | 17,345 |
| Apr 11, 2025 | 28.06 | 28.74 | 28.05 | 28.70 | 28.70 | 1.45% | 60,806 |
| Apr 10, 2025 | 28.35 | 28.41 | 27.70 | 28.29 | 28.29 | -3.38% | 24,700 |
| Apr 9, 2025 | 27.17 | 29.30 | 27.14 | 29.28 | 29.28 | 6.86% | 39,900 |
| Apr 8, 2025 | 28.30 | 28.37 | 27.12 | 27.40 | 27.40 | -1.51% | 33,700 |
| Apr 7, 2025 | 27.29 | 28.47 | 27.29 | 27.82 | 27.82 | -2.04% | 19,302 |
| Apr 4, 2025 | 28.98 | 28.98 | 28.38 | 28.40 | 28.40 | -4.44% | 44,500 |
| Apr 3, 2025 | 29.89 | 29.93 | 29.72 | 29.72 | 29.72 | -1.91% | 18,700 |
| Apr 2, 2025 | 30.07 | 30.33 | 30.07 | 30.30 | 30.30 | -0.59% | 160,228 |
| Apr 1, 2025 | 30.49 | 30.53 | 30.30 | 30.48 | 30.48 | 0.20% | 14,042 |
| Mar 31, 2025 | 30.22 | 30.42 | 30.13 | 30.42 | 30.42 | -0.78% | 11,830 |
| Mar 28, 2025 | 30.62 | 30.68 | 30.62 | 30.66 | 30.66 | -0.94% | 18,600 |
| Mar 27, 2025 | 30.81 | 30.95 | 30.81 | 30.95 | 30.80 | -0.03% | 10,100 |
| Mar 26, 2025 | 31.20 | 31.20 | 30.86 | 30.96 | 30.82 | -0.71% | 9,100 |
| Mar 25, 2025 | 31.29 | 31.29 | 31.18 | 31.18 | 31.04 | -0.45% | 8,000 |
| Mar 24, 2025 | 31.35 | 31.36 | 31.16 | 31.32 | 31.18 | -0.29% | 9,930 |
| Mar 21, 2025 | 31.26 | 31.45 | 31.26 | 31.41 | 31.27 | -0.95% | 8,500 |