BMO All-Equity ETF (TSX:ZEQT)
Canada · Delayed Price · Currency is CAD 20.11
-0.12 (-0.59%)
Oct 7, 2025, 3:58 PM EDT
TSX:ZEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.28 | 20.28 | 20.09 | 20.11 | 20.11 | -0.59% | 52,692 |
| Oct 6, 2025 | 20.25 | 20.27 | 20.20 | 20.23 | 20.23 | 0.35% | 58,430 |
| Oct 3, 2025 | 20.15 | 20.23 | 20.14 | 20.16 | 20.16 | 0.30% | 117,627 |
| Oct 2, 2025 | 20.12 | 20.12 | 20.02 | 20.10 | 20.10 | -0.74% | 49,500 |
| Oct 1, 2025 | 19.96 | 20.25 | 19.92 | 20.25 | 20.25 | 1.71% | 40,045 |
| Sep 30, 2025 | 19.90 | 19.91 | 19.80 | 19.91 | 19.91 | -0.85% | 42,700 |
| Sep 29, 2025 | 19.93 | 20.08 | 19.82 | 20.08 | 20.08 | 1.06% | 58,912 |
| Sep 26, 2025 | 19.83 | 19.87 | 19.82 | 19.87 | 19.80 | 0.40% | 35,114 |
| Sep 25, 2025 | 19.76 | 19.79 | 19.69 | 19.79 | 19.72 | -0.15% | 33,515 |
| Sep 24, 2025 | 19.90 | 19.90 | 19.81 | 19.82 | 19.75 | -0.05% | 59,900 |
| Sep 23, 2025 | 19.93 | 19.94 | 19.81 | 19.83 | 19.76 | -0.30% | 69,500 |
| Sep 22, 2025 | 19.79 | 19.90 | 19.75 | 19.89 | 19.81 | 0.66% | 88,600 |
| Sep 19, 2025 | 19.79 | 19.79 | 19.66 | 19.76 | 19.69 | 0.36% | 48,508 |
| Sep 18, 2025 | 19.68 | 19.73 | 19.62 | 19.69 | 19.62 | 0.61% | 60,623 |
| Sep 17, 2025 | 19.61 | 19.63 | 19.50 | 19.57 | 19.50 | - | 80,700 |
| Sep 16, 2025 | 19.68 | 19.68 | 19.54 | 19.57 | 19.50 | -0.31% | 30,000 |
| Sep 15, 2025 | 19.69 | 19.69 | 19.60 | 19.63 | 19.56 | 0.15% | 69,342 |
| Sep 12, 2025 | 19.65 | 19.65 | 19.59 | 19.60 | 19.53 | -0.10% | 40,800 |
| Sep 11, 2025 | 19.53 | 19.63 | 19.53 | 19.62 | 19.55 | 0.72% | 19,200 |
| Sep 10, 2025 | 19.52 | 19.52 | 19.45 | 19.48 | 19.41 | 0.36% | 39,100 |
| Sep 9, 2025 | 19.40 | 19.43 | 19.32 | 19.41 | 19.34 | 0.31% | 58,119 |
| Sep 8, 2025 | 19.36 | 19.36 | 19.30 | 19.35 | 19.28 | -0.67% | 64,900 |
| Sep 5, 2025 | 19.38 | 19.48 | 19.21 | 19.48 | 19.41 | 1.14% | 75,300 |
| Sep 4, 2025 | 19.17 | 19.26 | 19.13 | 19.26 | 19.19 | 0.84% | 64,417 |
| Sep 3, 2025 | 19.10 | 19.11 | 19.04 | 19.10 | 19.03 | 0.42% | 32,700 |
| Sep 2, 2025 | 19.21 | 19.21 | 18.90 | 19.02 | 18.95 | -0.16% | 111,243 |
| Aug 29, 2025 | 19.14 | 19.14 | 19.00 | 19.05 | 18.98 | -0.47% | 65,011 |
| Aug 28, 2025 | 19.18 | 19.18 | 19.08 | 19.14 | 19.07 | 0.05% | 58,747 |
| Aug 27, 2025 | 19.15 | 19.16 | 19.10 | 19.13 | 19.06 | -0.05% | 83,642 |
| Aug 26, 2025 | 19.12 | 19.14 | 19.09 | 19.14 | 19.07 | 0.10% | 55,311 |
| Aug 25, 2025 | 19.20 | 19.20 | 19.10 | 19.12 | 19.05 | -0.42% | 46,200 |
| Aug 22, 2025 | 19.20 | 19.23 | 19.07 | 19.20 | 19.13 | 1.05% | 81,735 |
| Aug 21, 2025 | 18.95 | 19.02 | 18.94 | 19.00 | 18.93 | - | 30,300 |
| Aug 20, 2025 | 19.03 | 19.03 | 18.88 | 19.00 | 18.93 | - | 52,700 |
| Aug 19, 2025 | 19.04 | 19.08 | 18.98 | 19.00 | 18.93 | -0.11% | 39,900 |
| Aug 18, 2025 | 19.08 | 19.08 | 18.99 | 19.02 | 18.95 | 0.05% | 32,700 |
| Aug 15, 2025 | 19.05 | 19.05 | 18.98 | 19.01 | 18.94 | - | 74,592 |
| Aug 14, 2025 | 19.00 | 19.02 | 18.95 | 19.01 | 18.94 | 0.05% | 39,186 |
| Aug 13, 2025 | 19.06 | 19.06 | 18.96 | 19.00 | 18.93 | 0.37% | 82,086 |
| Aug 12, 2025 | 18.79 | 18.93 | 18.79 | 18.93 | 18.86 | 1.07% | 27,012 |
| Aug 11, 2025 | 18.75 | 18.80 | 18.73 | 18.73 | 18.66 | -0.05% | 71,535 |
| Aug 8, 2025 | 18.65 | 18.75 | 18.65 | 18.74 | 18.67 | 0.64% | 82,182 |
| Aug 7, 2025 | 18.77 | 18.77 | 18.60 | 18.62 | 18.55 | -0.11% | 34,662 |
| Aug 6, 2025 | 18.63 | 18.65 | 18.56 | 18.64 | 18.57 | 0.65% | 57,918 |
| Aug 5, 2025 | 18.66 | 18.66 | 18.48 | 18.52 | 18.45 | 1.15% | 58,233 |
| Aug 1, 2025 | 18.43 | 18.43 | 18.20 | 18.31 | 18.25 | -1.45% | 114,822 |
| Jul 31, 2025 | 18.77 | 18.77 | 18.54 | 18.58 | 18.51 | -0.38% | 69,525 |
| Jul 30, 2025 | 18.71 | 18.71 | 18.58 | 18.65 | 18.58 | -0.05% | 52,845 |
| Jul 29, 2025 | 18.72 | 18.72 | 18.63 | 18.66 | 18.59 | 0.16% | 59,952 |
| Jul 28, 2025 | 18.70 | 18.70 | 18.60 | 18.63 | 18.56 | -0.27% | 45,033 |