BMO MSCI EAFE High Quality Index ETF (TSX:ZIQ)
Canada · Delayed Price · Currency is CAD 33.22
+0.43 (1.31%)
Oct 3, 2025, 3:42 PM EDT
TSX:ZIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.18% | - |
| Oct 3, 2025 | 33.22 | 33.22 | 33.17 | 33.22 | 33.22 | 1.31% | 600 |
| Oct 2, 2025 | 32.92 | 32.92 | 32.46 | 32.79 | 32.79 | 1.17% | 3,000 |
| Oct 1, 2025 | 32.35 | 32.42 | 32.35 | 32.41 | 32.41 | 1.09% | 4,400 |
| Sep 30, 2025 | 31.89 | 32.06 | 31.86 | 32.06 | 32.06 | 0.22% | 800 |
| Sep 29, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.06% | - |
| Sep 26, 2025 | 31.83 | 32.01 | 31.83 | 32.01 | 31.88 | 0.57% | 4,500 |
| Sep 25, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.70 | -0.59% | 1,000 |
| Sep 24, 2025 | 31.98 | 32.03 | 31.98 | 32.02 | 31.89 | -0.34% | 1,500 |
| Sep 23, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.00 | 0.22% | 500 |
| Sep 22, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 31.93 | 0.79% | 300 |
| Sep 19, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.68 | -0.41% | 200 |
| Sep 18, 2025 | 31.99 | 31.99 | 31.80 | 31.94 | 31.81 | 0.50% | 9,500 |
| Sep 17, 2025 | 31.78 | 31.79 | 31.68 | 31.78 | 31.65 | -0.25% | 400 |
| Sep 16, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.73 | -0.31% | - |
| Sep 15, 2025 | 31.76 | 31.96 | 31.76 | 31.96 | 31.83 | -0.06% | 2,500 |
| Sep 12, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.85 | 0.19% | - |
| Sep 11, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.79 | 0.44% | 800 |
| Sep 10, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.65 | 0.09% | 1,000 |
| Sep 9, 2025 | 31.56 | 31.75 | 31.56 | 31.75 | 31.62 | 0.32% | 1,100 |
| Sep 8, 2025 | 31.63 | 31.66 | 31.63 | 31.65 | 31.52 | 0.48% | 1,700 |
| Sep 5, 2025 | 31.52 | 31.56 | 31.45 | 31.50 | 31.37 | 0.61% | 4,100 |
| Sep 4, 2025 | 31.00 | 31.31 | 31.00 | 31.31 | 31.18 | 1.10% | 1,900 |
| Sep 3, 2025 | 30.87 | 30.97 | 30.79 | 30.97 | 30.84 | 0.52% | 8,900 |
| Sep 2, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.69 | -0.42% | 1,200 |
| Aug 29, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.81 | -1.02% | 100 |
| Aug 28, 2025 | 31.25 | 31.26 | 31.25 | 31.26 | 31.13 | 1.33% | 2,000 |
| Aug 27, 2025 | 30.87 | 31.06 | 30.85 | 30.85 | 30.73 | -0.87% | 4,300 |
| Aug 26, 2025 | 31.23 | 31.23 | 31.12 | 31.12 | 30.99 | -0.67% | 1,400 |
| Aug 25, 2025 | 31.60 | 31.60 | 31.33 | 31.33 | 31.20 | -0.95% | 400 |
| Aug 22, 2025 | 31.65 | 31.68 | 31.63 | 31.63 | 31.50 | 0.96% | 3,700 |
| Aug 21, 2025 | 31.32 | 31.33 | 31.30 | 31.33 | 31.20 | -0.19% | 1,600 |
| Aug 20, 2025 | 31.41 | 31.41 | 31.21 | 31.39 | 31.26 | 0.64% | 4,100 |
| Aug 19, 2025 | 31.35 | 31.35 | 31.19 | 31.19 | 31.06 | 0.13% | 2,400 |
| Aug 18, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.02 | 0.23% | - |
| Aug 15, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.95 | 0.65% | 900 |
| Aug 14, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.76 | 0.03% | - |
| Aug 13, 2025 | 30.86 | 30.87 | 30.86 | 30.87 | 30.75 | 1.28% | 1,300 |
| Aug 12, 2025 | 30.49 | 30.49 | 30.48 | 30.48 | 30.36 | 0.33% | 1,600 |
| Aug 11, 2025 | 30.40 | 30.40 | 30.37 | 30.38 | 30.26 | -0.16% | 600 |
| Aug 8, 2025 | 30.38 | 30.43 | 30.38 | 30.43 | 30.31 | 0.56% | 1,500 |
| Aug 7, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.14 | - | - |
| Aug 6, 2025 | 30.30 | 30.34 | 30.13 | 30.26 | 30.14 | 0.27% | 2,900 |
| Aug 5, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.06 | 1.51% | 1,600 |
| Aug 1, 2025 | 29.84 | 29.84 | 29.73 | 29.73 | 29.61 | -1.65% | 1,100 |
| Jul 31, 2025 | 30.34 | 30.34 | 30.23 | 30.23 | 30.11 | -1.47% | 3,500 |
| Jul 30, 2025 | 30.61 | 30.68 | 30.60 | 30.68 | 30.56 | -0.65% | 1,500 |
| Jul 29, 2025 | 30.73 | 30.88 | 30.73 | 30.88 | 30.76 | -1.34% | 2,500 |
| Jul 28, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.17 | 0.10% | - |
| Jul 25, 2025 | 31.06 | 31.27 | 31.06 | 31.27 | 31.14 | -0.22% | 900 |