BMO MSCI All Country World High Quality Index ETF (TSX:ZGQ)
Canada
· Delayed Price · Currency is CAD 68.58
+1.88 (2.82%)
May 12, 2025, 3:55 PM EDT
TSX:ZGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 68.20 | 68.74 | 67.90 | 68.58 | 68.58 | 2.82% | 25,489 |
| May 9, 2025 | 67.10 | 67.10 | 66.50 | 66.70 | 66.70 | 0.24% | 7,227 |
| May 8, 2025 | 66.61 | 67.08 | 66.30 | 66.54 | 66.54 | 0.53% | 3,500 |
| May 7, 2025 | 65.92 | 66.24 | 65.47 | 66.19 | 66.19 | 0.65% | 21,500 |
| May 6, 2025 | 66.20 | 66.25 | 65.76 | 65.76 | 65.76 | -1.22% | 10,500 |
| May 5, 2025 | 66.67 | 66.97 | 66.50 | 66.57 | 66.57 | -0.09% | 11,415 |
| May 2, 2025 | 65.90 | 66.75 | 65.90 | 66.63 | 66.63 | 1.57% | 6,831 |
| May 1, 2025 | 65.88 | 66.41 | 65.60 | 65.60 | 65.60 | 0.52% | 9,800 |
| Apr 30, 2025 | 64.84 | 65.26 | 64.18 | 65.26 | 65.26 | -0.12% | 9,628 |
| Apr 29, 2025 | 65.00 | 65.46 | 64.96 | 65.34 | 65.34 | 0.91% | 15,900 |
| Apr 28, 2025 | 65.03 | 65.10 | 64.47 | 64.75 | 64.75 | -0.38% | 10,900 |
| Apr 25, 2025 | 64.48 | 65.00 | 64.33 | 65.00 | 65.00 | 0.81% | 7,819 |
| Apr 24, 2025 | 63.81 | 64.50 | 63.60 | 64.48 | 64.48 | 1.86% | 10,725 |
| Apr 23, 2025 | 63.98 | 64.30 | 63.27 | 63.30 | 63.30 | 1.30% | 23,605 |
| Apr 22, 2025 | 61.68 | 62.49 | 61.68 | 62.49 | 62.49 | 2.07% | 6,300 |
| Apr 21, 2025 | 62.13 | 62.13 | 60.71 | 61.22 | 61.22 | -1.81% | 9,640 |
| Apr 17, 2025 | 62.62 | 62.78 | 62.35 | 62.35 | 62.35 | 0.10% | 13,840 |
| Apr 16, 2025 | 63.77 | 63.77 | 61.88 | 62.29 | 62.29 | -3.05% | 24,800 |
| Apr 15, 2025 | 64.15 | 64.54 | 64.06 | 64.25 | 64.25 | 0.64% | 10,548 |
| Apr 14, 2025 | 64.58 | 68.60 | 63.50 | 63.84 | 63.84 | 0.36% | 19,700 |
| Apr 11, 2025 | 62.38 | 63.80 | 62.13 | 63.61 | 63.61 | 1.34% | 34,239 |
| Apr 10, 2025 | 63.96 | 63.96 | 61.45 | 62.77 | 62.77 | -3.43% | 28,528 |
| Apr 9, 2025 | 59.41 | 65.20 | 59.41 | 65.00 | 65.00 | 7.90% | 30,100 |
| Apr 8, 2025 | 62.54 | 62.88 | 59.78 | 60.24 | 60.24 | -1.26% | 26,810 |
| Apr 7, 2025 | 59.48 | 62.54 | 58.95 | 61.01 | 61.01 | -0.51% | 64,111 |
| Apr 4, 2025 | 62.92 | 63.35 | 61.32 | 61.32 | 61.32 | -4.84% | 82,930 |
| Apr 3, 2025 | 64.83 | 65.12 | 64.36 | 64.44 | 64.44 | -5.10% | 34,000 |
| Apr 2, 2025 | 67.36 | 67.95 | 67.36 | 67.90 | 67.90 | 0.43% | 52,700 |
| Apr 1, 2025 | 67.81 | 67.81 | 67.27 | 67.61 | 67.61 | -0.27% | 5,900 |
| Mar 31, 2025 | 66.78 | 67.90 | 66.68 | 67.79 | 67.79 | 0.71% | 5,500 |
| Mar 28, 2025 | 68.46 | 68.46 | 67.30 | 67.31 | 67.31 | -2.17% | 20,400 |
| Mar 27, 2025 | 68.73 | 69.03 | 68.73 | 68.80 | 68.65 | - | 5,100 |
| Mar 26, 2025 | 69.64 | 69.64 | 68.72 | 68.80 | 68.65 | -1.08% | 5,128 |
| Mar 25, 2025 | 69.80 | 69.83 | 69.52 | 69.55 | 69.40 | -0.27% | 11,600 |
| Mar 24, 2025 | 69.38 | 69.76 | 69.38 | 69.74 | 69.58 | 0.96% | 8,339 |
| Mar 21, 2025 | 68.43 | 69.08 | 68.43 | 69.08 | 68.93 | 0.25% | 5,512 |
| Mar 20, 2025 | 69.27 | 69.55 | 68.80 | 68.91 | 68.76 | -0.45% | 9,000 |
| Mar 19, 2025 | 68.59 | 69.30 | 68.59 | 69.22 | 69.07 | 0.98% | 2,638 |
| Mar 18, 2025 | 68.97 | 68.97 | 68.45 | 68.55 | 68.40 | -0.97% | 13,918 |
| Mar 17, 2025 | 68.99 | 69.37 | 68.78 | 69.22 | 69.07 | 0.70% | 22,344 |
| Mar 14, 2025 | 68.52 | 68.94 | 68.37 | 68.74 | 68.59 | 1.16% | 15,200 |
| Mar 13, 2025 | 68.64 | 68.64 | 67.83 | 67.95 | 67.80 | -1.32% | 22,600 |
| Mar 12, 2025 | 69.36 | 69.36 | 68.57 | 68.86 | 68.71 | 0.04% | 11,100 |
| Mar 11, 2025 | 69.06 | 69.37 | 68.69 | 68.83 | 68.68 | -1.04% | 20,537 |
| Mar 10, 2025 | 70.26 | 70.26 | 69.25 | 69.55 | 69.39 | -2.21% | 13,700 |
| Mar 7, 2025 | 70.61 | 71.23 | 70.23 | 71.12 | 70.96 | 1.17% | 11,611 |
| Mar 6, 2025 | 71.00 | 71.29 | 70.17 | 70.30 | 70.15 | -2.08% | 77,700 |
| Mar 5, 2025 | 71.27 | 71.82 | 70.98 | 71.79 | 71.63 | 0.49% | 12,000 |
| Mar 4, 2025 | 70.92 | 72.24 | 70.86 | 71.44 | 71.28 | -0.46% | 13,908 |
| Mar 3, 2025 | 72.73 | 72.73 | 71.77 | 71.77 | 71.61 | -1.28% | 14,541 |