Bmo MSCI Eafe High Quality Index ETF (TSX:ZIQ)
Canada · Delayed Price · Currency is CAD 30.83
+0.04 (0.13%)
Jul 21, 2025, 4:00 PM EDT
TSX:ZIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 30.75 | 30.83 | 30.75 | 30.83 | - | 0.13% | 1,400 |
| Jul 18, 2025 | 30.80 | 30.80 | 30.78 | 30.79 | - | -0.36% | 1,000 |
| Jul 17, 2025 | 30.80 | 30.90 | 30.80 | 30.90 | - | 0.62% | 300 |
| Jul 16, 2025 | 30.69 | 30.71 | 30.68 | 30.71 | - | -0.26% | 900 |
| Jul 15, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | - | -0.68% | 600 |
| Jul 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 0.42% | 100 |
| Jul 11, 2025 | 30.98 | 30.98 | 30.87 | 30.87 | - | -1.31% | 600 |
| Jul 10, 2025 | 31.17 | 31.28 | 31.17 | 31.28 | - | 0.32% | 500 |
| Jul 9, 2025 | 31.21 | 31.21 | 31.18 | 31.18 | - | 0.16% | 700 |
| Jul 8, 2025 | 31.13 | 31.14 | 31.13 | 31.13 | - | 1.30% | 2,400 |
| Jul 7, 2025 | 30.86 | 30.86 | 30.73 | 30.73 | - | -0.29% | 500 |
| Jul 4, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | - | -0.39% | 800 |
| Jul 3, 2025 | 30.90 | 30.94 | 30.88 | 30.94 | - | -0.06% | 500 |
| Jul 2, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | - | -0.45% | 700 |
| Jun 30, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | - | -0.06% | - |
| Jun 27, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | 0.84% | 200 |
| Jun 26, 2025 | 30.81 | 30.86 | 30.77 | 30.86 | - | 0.46% | 4,300 |
| Jun 25, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | - | -0.65% | 100 |
| Jun 24, 2025 | 30.75 | 30.92 | 30.75 | 30.92 | - | 1.84% | 400 |
| Jun 23, 2025 | 30.42 | 30.42 | 30.36 | 30.36 | - | -0.78% | 400 |
| Jun 20, 2025 | 30.77 | 30.77 | 30.59 | 30.60 | - | -0.33% | 2,700 |
| Jun 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | - | -0.32% | - |
| Jun 18, 2025 | 30.63 | 30.80 | 30.60 | 30.80 | - | 0.49% | 2,300 |
| Jun 17, 2025 | 30.63 | 30.84 | 30.60 | 30.65 | - | -0.78% | 2,300 |
| Jun 16, 2025 | 30.95 | 31.07 | 30.89 | 30.89 | - | -0.35% | 4,600 |
| Jun 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -0.86% | 400 |
| Jun 12, 2025 | 31.25 | 31.33 | 31.25 | 31.27 | - | 0.26% | 1,200 |
| Jun 11, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | - | - | - |
| Jun 10, 2025 | 31.26 | 31.26 | 31.17 | 31.19 | - | 0.22% | 1,500 |
| Jun 9, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | 0.42% | - |
| Jun 6, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | - | - | - |
| Jun 5, 2025 | 30.98 | 31.04 | 30.98 | 30.99 | - | 0.13% | 2,400 |
| Jun 4, 2025 | 30.91 | 31.01 | 30.91 | 30.95 | - | 0.42% | 2,100 |
| Jun 3, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | - | -1.38% | 300 |
| Jun 2, 2025 | 31.14 | 31.25 | 31.14 | 31.25 | - | 0.71% | 2,000 |
| May 30, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | - | -0.03% | - |
| May 29, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | - | - | 300 |
| May 28, 2025 | 30.99 | 31.04 | 30.99 | 31.04 | - | -0.80% | 2,000 |
| May 27, 2025 | 31.28 | 31.29 | 31.28 | 31.29 | - | 2.12% | 900 |
| May 26, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | - | -1.13% | - |
| May 23, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | - | 0.19% | - |
| May 22, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | - | -1.43% | 300 |
| May 21, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | - | -0.03% | - |
| May 20, 2025 | 31.15 | 31.41 | 31.15 | 31.39 | - | 0.77% | 600 |
| May 16, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | - | 1.47% | 100 |
| May 15, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | - | -0.32% | - |
| May 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -0.13% | 400 |
| May 13, 2025 | 30.89 | 30.94 | 30.84 | 30.84 | - | -0.29% | 3,800 |
| May 12, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | - | 0.72% | 200 |
| May 9, 2025 | 30.63 | 30.78 | 30.62 | 30.71 | - | 0.16% | 2,000 |