BMO All-Equity ETF (TSX:ZEQT)
52.88
-0.18 (-0.34%)
Jun 5, 2025, 3:59 PM EDT
TSX:ZEQT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 53.22 | 53.22 | 52.80 | 52.88 | 52.88 | -0.34% | 16,926 |
Jun 4, 2025 | 53.17 | 53.21 | 52.99 | 53.06 | 53.06 | -0.13% | 21,902 |
Jun 3, 2025 | 52.92 | 53.15 | 52.84 | 53.13 | 53.13 | 0.34% | 71,400 |
Jun 2, 2025 | 52.70 | 52.95 | 52.42 | 52.95 | 52.95 | 0.49% | 13,400 |
May 30, 2025 | 52.75 | 52.83 | 52.41 | 52.69 | 52.69 | -0.49% | 7,000 |
May 29, 2025 | 53.28 | 53.28 | 52.75 | 52.95 | 52.95 | -0.02% | 4,700 |
May 28, 2025 | 53.19 | 53.19 | 52.90 | 52.96 | 52.96 | -0.39% | 6,700 |
May 27, 2025 | 52.83 | 53.17 | 52.80 | 53.17 | 53.17 | 0.80% | 6,300 |
May 26, 2025 | 52.65 | 52.75 | 52.55 | 52.75 | 52.75 | 1.31% | 5,600 |
May 23, 2025 | 52.08 | 52.17 | 51.98 | 52.07 | 52.07 | -0.95% | 14,526 |
May 22, 2025 | 52.33 | 52.77 | 52.33 | 52.57 | 52.57 | -0.08% | 8,348 |
May 21, 2025 | 53.16 | 53.16 | 52.48 | 52.61 | 52.61 | -1.42% | 15,300 |
May 20, 2025 | 53.57 | 53.57 | 53.26 | 53.37 | 53.37 | -0.09% | 14,933 |
May 16, 2025 | 53.19 | 53.46 | 53.08 | 53.42 | 53.42 | 0.60% | 8,121 |
May 15, 2025 | 52.98 | 53.18 | 52.85 | 53.10 | 53.10 | 0.49% | 6,531 |
May 14, 2025 | 52.91 | 52.91 | 52.71 | 52.84 | 52.84 | 0.25% | 10,800 |
May 13, 2025 | 52.74 | 52.85 | 52.70 | 52.71 | 52.71 | 0.23% | 9,813 |
May 12, 2025 | 52.91 | 52.91 | 52.24 | 52.59 | 52.59 | 2.36% | 23,402 |
May 9, 2025 | 51.67 | 51.67 | 51.28 | 51.38 | 51.38 | 0.29% | 14,500 |
May 8, 2025 | 51.07 | 51.57 | 50.97 | 51.23 | 51.23 | 0.77% | 12,800 |
May 7, 2025 | 50.70 | 50.93 | 50.53 | 50.84 | 50.84 | 0.57% | 19,200 |
May 6, 2025 | 50.45 | 50.64 | 50.45 | 50.55 | 50.55 | -0.59% | 6,200 |
May 5, 2025 | 50.95 | 51.04 | 50.80 | 50.85 | 50.85 | -0.39% | 23,000 |
May 2, 2025 | 50.78 | 51.05 | 50.78 | 51.05 | 51.05 | 1.43% | 22,449 |
May 1, 2025 | 50.36 | 50.64 | 50.26 | 50.33 | 50.33 | 0.54% | 14,000 |
Apr 30, 2025 | 49.91 | 50.06 | 49.40 | 50.06 | 50.06 | -0.20% | 6,100 |
Apr 29, 2025 | 50.03 | 50.26 | 49.95 | 50.16 | 50.16 | 0.46% | 12,319 |
Apr 28, 2025 | 50.04 | 50.04 | 49.64 | 49.93 | 49.93 | 0.10% | 10,300 |
Apr 25, 2025 | 49.73 | 49.88 | 49.50 | 49.88 | 49.88 | 0.34% | 4,600 |
Apr 24, 2025 | 49.12 | 49.72 | 49.03 | 49.71 | 49.71 | 1.39% | 5,727 |
Apr 23, 2025 | 49.35 | 49.52 | 48.92 | 49.03 | 49.03 | 1.51% | 7,141 |
Apr 22, 2025 | 47.82 | 48.30 | 47.82 | 48.30 | 48.30 | 2.11% | 9,331 |
Apr 21, 2025 | 47.95 | 47.95 | 47.00 | 47.30 | 47.30 | -1.60% | 11,611 |
Apr 17, 2025 | 48.14 | 48.37 | 48.00 | 48.07 | 48.07 | 0.35% | 11,945 |
Apr 16, 2025 | 48.53 | 48.53 | 47.54 | 47.90 | 47.90 | -1.76% | 7,500 |
Apr 15, 2025 | 48.43 | 48.92 | 48.43 | 48.76 | 48.76 | 0.76% | 14,528 |
Apr 14, 2025 | 48.61 | 48.67 | 48.04 | 48.39 | 48.39 | 0.73% | 13,200 |
Apr 11, 2025 | 47.15 | 48.04 | 46.95 | 48.04 | 48.04 | 1.33% | 9,942 |
Apr 10, 2025 | 48.29 | 48.29 | 46.26 | 47.41 | 47.41 | -3.19% | 29,900 |
Apr 9, 2025 | 45.40 | 48.97 | 45.40 | 48.97 | 48.97 | 7.04% | 44,431 |
Apr 8, 2025 | 47.20 | 47.69 | 45.27 | 45.75 | 45.75 | -1.27% | 50,003 |
Apr 7, 2025 | 45.23 | 47.33 | 44.99 | 46.34 | 46.34 | -1.19% | 48,200 |
Apr 4, 2025 | 48.29 | 48.34 | 46.87 | 46.90 | 46.90 | -4.83% | 34,000 |
Apr 3, 2025 | 50.00 | 50.03 | 49.27 | 49.28 | 49.28 | -5.10% | 33,346 |
Apr 2, 2025 | 51.23 | 51.93 | 51.23 | 51.93 | 51.93 | 0.80% | 7,000 |
Apr 1, 2025 | 51.47 | 51.63 | 51.25 | 51.52 | 51.52 | -0.12% | 5,900 |
Mar 31, 2025 | 50.86 | 51.59 | 50.70 | 51.58 | 51.58 | 0.68% | 17,300 |
Mar 28, 2025 | 51.99 | 51.99 | 51.18 | 51.23 | 51.23 | -1.99% | 14,800 |
Mar 27, 2025 | 52.29 | 52.43 | 52.14 | 52.27 | 52.05 | 0.04% | 33,300 |
Mar 26, 2025 | 52.83 | 52.83 | 52.16 | 52.25 | 52.03 | -0.99% | 14,300 |