Bmo MSCI Eafe High Quality Index ETF (TSX:ZIQ)
Canada
· Delayed Price · Currency is CAD 30.93
+0.22 (0.72%)
May 12, 2025, 4:00 PM EDT
TSX:ZIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2025 | 30.59 | 30.73 | 30.59 | 30.66 | - | 1.15% | 4,000 |
| May 7, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | - | -0.56% | 100 |
| May 6, 2025 | 30.51 | 30.52 | 30.47 | 30.48 | - | -0.36% | 1,200 |
| May 5, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | - | -0.07% | 100 |
| May 2, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | - | 1.49% | 200 |
| May 1, 2025 | 30.03 | 30.16 | 30.03 | 30.16 | - | 0.40% | 400 |
| Apr 30, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | -0.13% | - |
| Apr 29, 2025 | 29.98 | 30.08 | 29.98 | 30.08 | - | 0.60% | 300 |
| Apr 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | 0.03% | 200 |
| Apr 25, 2025 | 29.83 | 29.89 | 29.83 | 29.89 | - | - | 1,200 |
| Apr 24, 2025 | 29.67 | 29.89 | 29.60 | 29.89 | - | 1.53% | 900 |
| Apr 23, 2025 | 29.52 | 29.56 | 29.44 | 29.44 | - | 2.33% | 10,300 |
| Apr 22, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | - | 0.45% | - |
| Apr 21, 2025 | 28.96 | 28.96 | 28.64 | 28.64 | - | -1.38% | 1,400 |
| Apr 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | - | 0.80% | 200 |
| Apr 16, 2025 | 29.05 | 29.07 | 28.81 | 28.81 | - | -1.54% | 1,800 |
| Apr 15, 2025 | 29.06 | 29.30 | 29.06 | 29.26 | - | 1.74% | 1,400 |
| Apr 14, 2025 | 28.76 | 28.82 | 28.76 | 28.76 | - | 3.19% | 1,700 |
| Apr 11, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | - | -0.11% | - |
| Apr 10, 2025 | 27.77 | 27.99 | 27.71 | 27.90 | - | -3.06% | 2,100 |
| Apr 9, 2025 | 28.20 | 28.78 | 28.20 | 28.78 | - | 6.59% | 600 |
| Apr 8, 2025 | 27.46 | 27.46 | 27.00 | 27.00 | - | 0.37% | 3,500 |
| Apr 7, 2025 | 26.93 | 27.30 | 26.85 | 26.90 | - | -3.69% | 1,200 |
| Apr 4, 2025 | 28.40 | 28.40 | 27.85 | 27.93 | - | -3.72% | 15,600 |
| Apr 3, 2025 | 29.23 | 29.23 | 29.00 | 29.01 | - | -2.91% | 18,200 |
| Apr 2, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | - | 0.17% | - |
| Apr 1, 2025 | 30.02 | 30.02 | 29.83 | 29.83 | - | -0.60% | 2,600 |
| Mar 31, 2025 | 29.95 | 30.01 | 29.94 | 30.01 | - | -0.50% | 4,700 |
| Mar 28, 2025 | 30.12 | 30.16 | 30.09 | 30.16 | - | -0.85% | 3,300 |
| Mar 27, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | 0.23% | - |
| Mar 26, 2025 | 30.51 | 30.51 | 30.35 | 30.35 | - | -1.65% | 1,500 |
| Mar 25, 2025 | 30.88 | 30.88 | 30.84 | 30.86 | - | 0.06% | 5,500 |
| Mar 24, 2025 | 30.94 | 30.94 | 30.84 | 30.84 | - | -0.45% | 8,300 |
| Mar 21, 2025 | 31.03 | 31.04 | 30.98 | 30.98 | - | -0.67% | 5,000 |
| Mar 20, 2025 | 31.24 | 31.28 | 31.19 | 31.19 | - | -0.76% | 600 |
| Mar 19, 2025 | 31.26 | 31.43 | 31.26 | 31.43 | - | 0.19% | 7,800 |
| Mar 18, 2025 | 31.30 | 31.40 | 31.28 | 31.37 | - | 0.45% | 5,300 |
| Mar 17, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | - | - | - |
| Mar 14, 2025 | 31.09 | 31.23 | 31.07 | 31.23 | - | 0.84% | 10,100 |
| Mar 13, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | - | 0.10% | - |
| Mar 12, 2025 | 30.92 | 30.94 | 30.92 | 30.94 | - | -0.35% | 1,000 |
| Mar 11, 2025 | 31.02 | 31.08 | 31.01 | 31.05 | - | -0.32% | 8,700 |
| Mar 10, 2025 | 31.29 | 31.29 | 31.09 | 31.15 | - | -1.83% | 9,200 |
| Mar 7, 2025 | 31.48 | 31.73 | 31.48 | 31.73 | - | 1.24% | 800 |
| Mar 6, 2025 | 31.38 | 31.52 | 31.18 | 31.34 | - | -1.26% | 13,200 |
| Mar 5, 2025 | 31.67 | 31.74 | 31.67 | 31.74 | - | 0.60% | 1,700 |
| Mar 4, 2025 | 31.00 | 31.55 | 31.00 | 31.55 | - | 0.51% | 500 |