BMO MSCI All Country World High Quality Index ETF (TSX:ZGQ)
Canada · Delayed Price · Currency is CAD 77.60
-0.38 (-0.49%)
Oct 7, 2025, 3:59 PM EDT
TSX:ZGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 78.16 | 78.16 | 77.52 | 77.60 | 77.60 | -0.49% | 5,796 |
| Oct 6, 2025 | 77.72 | 78.08 | 77.72 | 77.98 | 77.98 | 0.44% | 10,600 |
| Oct 3, 2025 | 77.65 | 77.92 | 77.62 | 77.64 | 77.64 | 0.22% | 5,503 |
| Oct 2, 2025 | 77.46 | 77.47 | 77.26 | 77.47 | 77.47 | 0.39% | 13,122 |
| Oct 1, 2025 | 76.30 | 77.17 | 76.30 | 77.17 | 77.17 | 1.33% | 16,711 |
| Sep 30, 2025 | 75.74 | 76.28 | 75.74 | 76.16 | 76.16 | 0.55% | 7,744 |
| Sep 29, 2025 | 76.15 | 76.33 | 75.74 | 75.74 | 75.74 | -0.13% | 6,000 |
| Sep 26, 2025 | 75.58 | 76.00 | 75.52 | 75.84 | 75.74 | 0.41% | 19,227 |
| Sep 25, 2025 | 75.67 | 75.67 | 75.29 | 75.53 | 75.43 | -0.45% | 13,825 |
| Sep 24, 2025 | 75.94 | 76.00 | 75.75 | 75.87 | 75.77 | -0.09% | 4,900 |
| Sep 23, 2025 | 76.26 | 76.35 | 75.93 | 75.94 | 75.84 | -0.39% | 2,400 |
| Sep 22, 2025 | 75.55 | 76.32 | 75.55 | 76.24 | 76.14 | 0.94% | 9,623 |
| Sep 19, 2025 | 75.75 | 75.75 | 75.46 | 75.53 | 75.43 | 0.16% | 1,938 |
| Sep 18, 2025 | 75.30 | 75.72 | 75.30 | 75.41 | 75.31 | 0.80% | 11,100 |
| Sep 17, 2025 | 74.98 | 75.00 | 74.47 | 74.81 | 74.71 | 0.09% | 9,600 |
| Sep 16, 2025 | 74.89 | 74.89 | 74.62 | 74.74 | 74.64 | - | 7,522 |
| Sep 15, 2025 | 75.09 | 75.09 | 74.70 | 74.74 | 74.64 | 0.05% | 4,000 |
| Sep 12, 2025 | 74.74 | 74.85 | 74.67 | 74.70 | 74.60 | -0.20% | 6,346 |
| Sep 11, 2025 | 74.50 | 74.86 | 74.50 | 74.85 | 74.75 | 0.52% | 5,900 |
| Sep 10, 2025 | 74.77 | 74.77 | 74.21 | 74.46 | 74.36 | 0.09% | 4,514 |
| Sep 9, 2025 | 73.84 | 74.39 | 73.84 | 74.39 | 74.29 | 0.66% | 6,236 |
| Sep 8, 2025 | 73.84 | 74.15 | 73.84 | 73.90 | 73.80 | -0.09% | 19,932 |
| Sep 5, 2025 | 74.09 | 74.10 | 73.67 | 73.97 | 73.87 | 0.18% | 3,013 |
| Sep 4, 2025 | 73.36 | 73.85 | 73.36 | 73.84 | 73.74 | 0.90% | 5,300 |
| Sep 3, 2025 | 73.05 | 73.18 | 72.89 | 73.18 | 73.08 | 1.01% | 15,130 |
| Sep 2, 2025 | 72.43 | 72.45 | 71.89 | 72.45 | 72.35 | -0.58% | 3,300 |
| Aug 29, 2025 | 72.94 | 72.94 | 72.65 | 72.87 | 72.77 | -0.46% | 11,632 |
| Aug 28, 2025 | 73.33 | 73.33 | 73.07 | 73.21 | 73.11 | -0.05% | 8,741 |
| Aug 27, 2025 | 73.45 | 73.51 | 73.25 | 73.25 | 73.15 | -0.33% | 82,840 |
| Aug 26, 2025 | 73.43 | 73.49 | 73.11 | 73.49 | 73.39 | 0.12% | 14,013 |
| Aug 25, 2025 | 73.29 | 73.55 | 73.29 | 73.40 | 73.30 | -0.12% | 5,443 |
| Aug 22, 2025 | 73.41 | 73.73 | 73.41 | 73.49 | 73.39 | 0.92% | 5,130 |
| Aug 21, 2025 | 72.82 | 73.11 | 72.67 | 72.82 | 72.72 | -0.18% | 14,748 |
| Aug 20, 2025 | 72.92 | 72.96 | 72.45 | 72.95 | 72.85 | -0.10% | 5,300 |
| Aug 19, 2025 | 73.25 | 73.41 | 72.95 | 73.02 | 72.92 | 0.07% | 3,846 |
| Aug 18, 2025 | 72.89 | 73.21 | 72.89 | 72.97 | 72.88 | -0.04% | 9,233 |
| Aug 15, 2025 | 73.40 | 73.40 | 72.94 | 73.00 | 72.90 | -0.11% | 24,200 |
| Aug 14, 2025 | 72.93 | 73.09 | 72.85 | 73.08 | 72.98 | 0.29% | 8,315 |
| Aug 13, 2025 | 72.96 | 73.00 | 72.78 | 72.87 | 72.77 | 0.29% | 6,600 |
| Aug 12, 2025 | 72.30 | 72.68 | 72.30 | 72.66 | 72.56 | 1.11% | 6,707 |
| Aug 11, 2025 | 72.00 | 72.14 | 71.86 | 71.86 | 71.77 | -0.04% | 6,000 |
| Aug 8, 2025 | 71.56 | 71.92 | 71.56 | 71.89 | 71.80 | 0.79% | 38,600 |
| Aug 7, 2025 | 71.60 | 71.67 | 71.09 | 71.33 | 71.24 | -0.11% | 11,700 |
| Aug 6, 2025 | 71.39 | 71.42 | 71.04 | 71.41 | 71.32 | 0.28% | 12,900 |
| Aug 5, 2025 | 71.26 | 71.48 | 70.98 | 71.21 | 71.12 | 1.11% | 5,928 |
| Aug 1, 2025 | 70.71 | 70.71 | 70.20 | 70.43 | 70.34 | -1.44% | 8,209 |
| Jul 31, 2025 | 71.86 | 72.36 | 71.46 | 71.46 | 71.37 | -0.13% | 11,400 |
| Jul 30, 2025 | 71.68 | 71.93 | 71.46 | 71.55 | 71.46 | -0.11% | 8,417 |
| Jul 29, 2025 | 71.81 | 71.91 | 71.60 | 71.63 | 71.54 | -0.25% | 6,300 |
| Jul 28, 2025 | 71.99 | 71.99 | 71.73 | 71.81 | 71.72 | -0.19% | 4,800 |