BMO MSCI All Country World High Quality Index ETF (TSX:ZGQ)
Canada · Delayed Price · Currency is CAD 79.57
+0.77 (0.98%)
Nov 3, 2025, 3:59 PM EST
TSX:ZGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 79.17 | 79.18 | 79.05 | 79.07 | 79.07 | 0.34% | 6,663 |
| Oct 31, 2025 | 79.49 | 79.49 | 78.65 | 78.80 | 78.80 | -0.01% | 2,229 |
| Oct 30, 2025 | 79.29 | 79.29 | 78.81 | 78.81 | 78.81 | -0.50% | 5,643 |
| Oct 29, 2025 | 79.57 | 79.57 | 78.90 | 79.21 | 79.21 | -0.05% | 18,116 |
| Oct 28, 2025 | 79.49 | 79.49 | 79.05 | 79.25 | 79.25 | -0.38% | 6,411 |
| Oct 27, 2025 | 79.22 | 79.55 | 79.13 | 79.55 | 79.55 | 1.18% | 4,500 |
| Oct 24, 2025 | 78.76 | 78.86 | 78.62 | 78.62 | 78.62 | 0.70% | 8,100 |
| Oct 23, 2025 | 77.78 | 78.20 | 77.78 | 78.07 | 78.07 | 0.59% | 8,000 |
| Oct 22, 2025 | 78.38 | 78.38 | 77.42 | 77.61 | 77.61 | -1.07% | 4,900 |
| Oct 21, 2025 | 78.65 | 78.65 | 78.42 | 78.45 | 78.45 | -0.34% | 4,100 |
| Oct 20, 2025 | 77.92 | 78.77 | 77.92 | 78.72 | 78.72 | 1.31% | 11,823 |
| Oct 17, 2025 | 77.24 | 77.79 | 77.20 | 77.70 | 77.70 | 0.44% | 11,600 |
| Oct 16, 2025 | 77.92 | 78.04 | 77.16 | 77.36 | 77.36 | -0.28% | 6,630 |
| Oct 15, 2025 | 77.65 | 77.93 | 77.28 | 77.58 | 77.58 | 0.66% | 7,032 |
| Oct 14, 2025 | 76.78 | 77.39 | 76.40 | 77.07 | 77.07 | 1.49% | 10,100 |
| Oct 10, 2025 | 77.99 | 78.30 | 75.90 | 75.94 | 75.94 | -2.90% | 35,000 |
| Oct 9, 2025 | 78.20 | 78.21 | 77.98 | 78.21 | 78.21 | 0.22% | 6,227 |
| Oct 8, 2025 | 77.80 | 78.07 | 77.80 | 78.04 | 78.04 | 0.57% | 2,100 |
| Oct 7, 2025 | 78.16 | 78.16 | 77.52 | 77.60 | 77.60 | -0.49% | 5,800 |
| 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 |