BMO MSCI All Country World High Quality Index ETF (TSX:ZGQ)
Canada
· Delayed Price · Currency is CAD 70.65
+0.85 (1.22%)
Jun 27, 2025, 3:59 PM EDT
TSX:ZGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 70.10 | 70.65 | 70.10 | 70.65 | 70.65 | 1.22% | 8,100 |
| Jun 26, 2025 | 69.76 | 69.80 | 69.46 | 69.80 | 69.68 | -0.01% | 9,200 |
| Jun 25, 2025 | 69.66 | 69.81 | 69.61 | 69.81 | 69.69 | 0.23% | 12,336 |
| Jun 24, 2025 | 69.02 | 69.74 | 69.02 | 69.65 | 69.53 | 0.85% | 4,600 |
| Jun 23, 2025 | 68.09 | 69.06 | 67.97 | 69.06 | 68.94 | 1.10% | 9,600 |
| Jun 20, 2025 | 68.50 | 68.83 | 68.05 | 68.31 | 68.19 | 0.28% | 9,244 |
| Jun 19, 2025 | 67.52 | 68.24 | 67.52 | 68.12 | 68.00 | -0.51% | 11,508 |
| Jun 18, 2025 | 68.70 | 68.73 | 68.40 | 68.47 | 68.35 | 0.03% | 11,200 |
| Jun 17, 2025 | 68.80 | 68.80 | 68.43 | 68.45 | 68.33 | -0.73% | 9,800 |
| Jun 16, 2025 | 68.76 | 68.95 | 68.65 | 68.95 | 68.83 | 1.03% | 6,830 |
| Jun 13, 2025 | 68.98 | 68.98 | 68.20 | 68.25 | 68.13 | -1.76% | 13,812 |
| Jun 12, 2025 | 69.36 | 69.49 | 69.25 | 69.47 | 69.35 | 0.04% | 21,536 |
| Jun 11, 2025 | 69.87 | 69.87 | 69.38 | 69.44 | 69.32 | -0.42% | 8,641 |
| Jun 10, 2025 | 69.49 | 69.77 | 69.37 | 69.73 | 69.61 | 0.72% | 15,100 |
| Jun 9, 2025 | 69.28 | 69.47 | 69.23 | 69.23 | 69.11 | - | 12,900 |
| Jun 6, 2025 | 69.20 | 69.36 | 69.08 | 69.23 | 69.11 | 1.14% | 8,800 |
| Jun 5, 2025 | 68.67 | 69.01 | 68.45 | 68.45 | 68.33 | -0.38% | 68,305 |
| Jun 4, 2025 | 68.68 | 68.91 | 68.66 | 68.71 | 68.59 | - | 36,600 |
| Jun 3, 2025 | 68.35 | 68.71 | 68.30 | 68.71 | 68.59 | 0.53% | 8,139 |
| Jun 2, 2025 | 67.87 | 68.35 | 67.77 | 68.35 | 68.23 | 0.32% | 4,300 |
| May 30, 2025 | 68.40 | 68.40 | 67.59 | 68.13 | 68.01 | -0.45% | 7,010 |
| May 29, 2025 | 68.76 | 68.76 | 68.24 | 68.44 | 68.32 | 0.23% | 8,700 |
| May 28, 2025 | 69.04 | 69.04 | 68.28 | 68.28 | 68.16 | -0.77% | 10,700 |
| May 27, 2025 | 68.17 | 68.81 | 68.15 | 68.81 | 68.81 | 0.04% | 22,800 |
| May 26, 2025 | 67.16 | 68.78 | 67.16 | 68.78 | 68.78 | 2.41% | 3,632 |
| May 23, 2025 | 67.23 | 67.38 | 67.12 | 67.16 | 67.16 | -1.77% | 6,500 |
| May 22, 2025 | 68.46 | 68.65 | 68.36 | 68.37 | 68.37 | -0.13% | 5,500 |
| May 21, 2025 | 69.00 | 69.19 | 68.26 | 68.46 | 68.46 | -1.40% | 8,700 |
| May 20, 2025 | 69.47 | 69.80 | 69.26 | 69.43 | 69.43 | -0.29% | 15,216 |
| May 16, 2025 | 69.27 | 69.69 | 69.14 | 69.63 | 69.63 | 0.72% | 5,932 |
| May 15, 2025 | 69.05 | 69.48 | 68.91 | 69.13 | 69.13 | 0.22% | 8,527 |
| May 14, 2025 | 68.90 | 69.02 | 68.65 | 68.98 | 68.98 | 0.60% | 18,303 |
| May 13, 2025 | 68.58 | 69.07 | 68.57 | 68.57 | 68.57 | -0.01% | 14,800 |
| May 12, 2025 | 68.20 | 68.74 | 67.90 | 68.58 | 68.58 | 2.82% | 25,500 |
| 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 |