Bmo MSCI Eafe High Quality Index ETF (TSX: ZIQ)
Canada
· Delayed Price · Currency is CAD 30.40
+0.07 (0.23%)
Feb 5, 2025, 3:59 PM EST
TSX:ZIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 30.21 | 30.42 | 30.21 | 30.40 | - | 0.23% | 5,600 |
| Feb 3, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | - | -0.95% | 100 |
| Jan 31, 2025 | 30.70 | 30.70 | 30.62 | 30.62 | - | -0.46% | 600 |
| Jan 30, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | - | 1.59% | 200 |
| Jan 29, 2025 | 30.30 | 30.30 | 30.28 | 30.28 | - | 0.33% | 900 |
| Jan 28, 2025 | 30.15 | 30.18 | 30.07 | 30.18 | - | -0.49% | 5,800 |
| Jan 27, 2025 | 30.18 | 30.33 | 30.18 | 30.33 | - | 0.20% | 6,000 |
| Jan 24, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | - | 0.73% | 100 |
| Jan 23, 2025 | 29.98 | 30.05 | 29.96 | 30.05 | - | 0.60% | 8,800 |
| Jan 22, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | - | - | - |
| Jan 21, 2025 | 29.70 | 29.87 | 29.70 | 29.87 | - | 0.78% | 300 |
| Jan 20, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | - | 1.19% | 1,200 |
| Jan 17, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | - | 0.17% | - |
| Jan 16, 2025 | 29.08 | 29.25 | 29.08 | 29.24 | - | 1.32% | 7,800 |
| Jan 15, 2025 | 28.82 | 28.86 | 28.82 | 28.86 | - | 0.66% | 5,600 |
| Jan 14, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | - | 0.49% | - |
| Jan 13, 2025 | 28.55 | 28.55 | 28.53 | 28.53 | - | -2.53% | 2,400 |
| Jan 10, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | - | 0.38% | - |
| Jan 9, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | - | 0.21% | - |
| Jan 8, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | 0.03% | - |
| Jan 7, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | - | - | - |
| Jan 6, 2025 | 29.16 | 29.16 | 29.04 | 29.09 | - | 1.11% | 400 |
| Jan 3, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | - | -0.03% | - |
| Jan 2, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | -0.52% | 200 |
| Dec 31, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | - | 0.10% | 100 |
| Dec 30, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | - | -0.58% | 200 |
| Dec 27, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | - | -0.07% | - |
| Dec 24, 2024 | 29.05 | 29.09 | 28.99 | 29.09 | - | -0.03% | 6,400 |
| Dec 23, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | - | -0.17% | 1,200 |
| Dec 20, 2024 | 28.73 | 29.15 | 28.69 | 29.15 | - | -0.65% | 7,100 |
| Dec 19, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | - | -1.41% | - |
| Dec 18, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | - | 0.20% | - |
| Dec 17, 2024 | 29.70 | 29.72 | 29.70 | 29.70 | - | 0.20% | 4,800 |
| Dec 16, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | - | -0.77% | 2,100 |
| Dec 13, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | - | - | - |
| Dec 12, 2024 | 29.83 | 29.87 | 29.83 | 29.87 | - | 0.13% | 400 |
| Dec 11, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | - | -0.93% | - |
| Dec 10, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | - | 0.17% | - |
| Dec 9, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | - | 0.03% | - |
| Dec 6, 2024 | 30.02 | 30.07 | 30.02 | 30.05 | - | 0.84% | 10,500 |
| Dec 5, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | - | - | - |
| Dec 4, 2024 | 29.68 | 29.80 | 29.65 | 29.80 | - | 0.71% | 4,700 |
| Dec 3, 2024 | 29.72 | 29.72 | 29.59 | 29.59 | - | 0.85% | 2,800 |
| Dec 2, 2024 | 29.27 | 29.34 | 29.20 | 29.34 | - | 0.96% | 5,200 |
| Nov 29, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | - | - | - |
| Nov 28, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | - | 0.62% | 200 |
| Nov 27, 2024 | 28.89 | 28.91 | 28.88 | 28.88 | - | 0.17% | 4,000 |
| Nov 26, 2024 | 28.92 | 28.95 | 28.82 | 28.83 | - | 1.44% | 8,000 |
| Nov 25, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | - | 0.35% | - |
| Nov 22, 2024 | 28.33 | 28.34 | 28.32 | 28.32 | - | 0.14% | 3,200 |
| Nov 21, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | - | -0.35% | - |
| Nov 20, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | - | -0.60% | - |
| Nov 19, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | - | -0.10% | - |
| Nov 18, 2024 | 28.52 | 28.58 | 28.52 | 28.58 | - | 0.11% | 5,100 |
| Nov 15, 2024 | 28.68 | 28.71 | 28.55 | 28.55 | - | -0.45% | 9,900 |
| Nov 14, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | - | -0.03% | - |
| Nov 13, 2024 | 28.71 | 28.71 | 28.69 | 28.69 | - | -2.02% | 300 |
| Nov 12, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | - | -0.20% | - |
| Nov 11, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | - | -0.61% | 100 |
| Nov 8, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | - | 0.79% | - |
| Nov 7, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | - | -1.11% | - |
| Nov 6, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | - | 0.58% | - |
| Nov 5, 2024 | 29.44 | 29.45 | 29.43 | 29.45 | - | -0.57% | 6,000 |
| Nov 4, 2024 | 29.63 | 29.63 | 29.62 | 29.62 | - | -0.27% | 4,900 |
| Nov 1, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | - | -0.67% | 100 |
| Oct 31, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| Oct 30, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | - | -0.60% | 155 |
| Oct 29, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | - | -0.27% | - |