BMO MSCI All Country World High Quality Index ETF (TSX:ZGQ)
Canada · Delayed Price · Currency is CAD 70.43
-1.03 (-1.44%)
Aug 1, 2025, 3:59 PM EDT
TSX:ZGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.71 | 70.71 | 70.20 | 70.43 | 70.43 | -1.44% | 8,209 |
| Jul 31, 2025 | 71.86 | 72.36 | 71.46 | 71.46 | 71.46 | -0.13% | 11,400 |
| Jul 30, 2025 | 71.68 | 71.93 | 71.46 | 71.55 | 71.55 | -0.11% | 8,417 |
| Jul 29, 2025 | 71.81 | 71.91 | 71.60 | 71.63 | 71.63 | -0.25% | 6,300 |
| Jul 28, 2025 | 71.99 | 71.99 | 71.73 | 71.81 | 71.81 | -0.19% | 4,800 |
| Jul 25, 2025 | 71.64 | 72.07 | 71.64 | 71.95 | 71.95 | 0.66% | 12,100 |
| Jul 24, 2025 | 71.66 | 71.73 | 71.47 | 71.48 | 71.48 | -0.01% | 21,600 |
| Jul 23, 2025 | 71.00 | 71.49 | 71.00 | 71.49 | 71.49 | 0.90% | 12,900 |
| Jul 22, 2025 | 71.30 | 71.30 | 70.70 | 70.85 | 70.85 | -0.42% | 7,800 |
| Jul 21, 2025 | 71.09 | 71.47 | 71.09 | 71.15 | 71.15 | - | 9,333 |
| Jul 18, 2025 | 71.35 | 71.35 | 71.04 | 71.15 | 71.15 | -0.38% | 10,042 |
| Jul 17, 2025 | 71.19 | 71.46 | 71.19 | 71.42 | 71.42 | 0.73% | 8,600 |
| Jul 16, 2025 | 71.10 | 71.10 | 70.38 | 70.90 | 70.90 | 0.10% | 5,702 |
| Jul 15, 2025 | 70.80 | 71.20 | 70.80 | 70.83 | 70.83 | -0.08% | 13,724 |
| Jul 14, 2025 | 70.73 | 71.03 | 70.68 | 70.89 | 70.89 | 0.11% | 5,807 |
| Jul 11, 2025 | 70.80 | 70.92 | 70.80 | 70.81 | 70.81 | -0.51% | 5,000 |
| Jul 10, 2025 | 71.11 | 71.37 | 71.11 | 71.17 | 71.17 | -0.13% | 6,921 |
| Jul 9, 2025 | 70.91 | 71.26 | 70.88 | 71.26 | 71.26 | 0.98% | 8,800 |
| Jul 8, 2025 | 70.56 | 70.82 | 70.56 | 70.57 | 70.57 | 0.21% | 11,511 |
| Jul 7, 2025 | 70.36 | 70.76 | 70.35 | 70.42 | 70.42 | -0.45% | 38,500 |
| Jul 4, 2025 | 70.62 | 70.74 | 70.29 | 70.74 | 70.74 | 0.70% | 6,000 |
| Jul 3, 2025 | 70.50 | 70.74 | 70.25 | 70.25 | 70.25 | -0.01% | 7,505 |
| Jul 2, 2025 | 70.25 | 70.63 | 70.25 | 70.26 | 70.26 | -0.59% | 13,000 |
| Jun 30, 2025 | 70.77 | 70.77 | 70.21 | 70.68 | 70.68 | 0.04% | 8,400 |
| 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 | 68.69 | 0.04% | 22,800 |
| May 26, 2025 | 67.16 | 68.78 | 67.16 | 68.78 | 68.66 | 2.41% | 3,632 |
| May 23, 2025 | 67.23 | 67.38 | 67.12 | 67.16 | 67.04 | -1.77% | 6,500 |