Skip to main content
logo
BMO Nasdaq 100 Equity Index ETF (TSX:ZNQ)
Canada flag Canada · Delayed Price · Currency is CAD
113.15
+1.50 (1.34%)
At close: Dec 19, 2025

TSX:ZNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025112.16113.17112.16113.15113.151.34%8,405
Dec 18, 2025111.62112.07111.48111.65111.651.44%13,548
Dec 17, 2025112.26112.26110.00110.07110.07-1.66%10,322
Dec 16, 2025111.12112.07110.98111.93111.930.14%12,100
Dec 15, 2025113.13113.13111.67111.77111.77-0.45%8,537
Dec 12, 2025113.84114.03112.12112.27112.27-1.96%13,091
Dec 11, 2025114.24114.56113.17114.51114.51-0.50%9,763
Dec 10, 2025114.87115.36114.45115.08115.08-14,544
Dec 9, 2025114.64115.25114.56115.08115.080.33%3,903
Dec 8, 2025115.08115.23114.56114.70114.70-0.22%8,497
Dec 5, 2025115.39115.87114.89114.95114.95-0.56%12,983
Dec 4, 2025115.89115.89114.97115.60115.60-0.04%10,096
Dec 3, 2025115.02115.78114.78115.65115.650.03%8,973
Dec 2, 2025115.22115.88115.08115.61115.610.64%12,695
Dec 1, 2025114.07115.04113.82114.87114.87-0.19%12,224
Nov 28, 2025114.74115.11114.36115.09115.090.17%21,945
Nov 27, 2025114.83114.91114.61114.89114.890.12%6,748
Nov 26, 2025114.80115.05114.38114.75114.750.38%12,659
Nov 25, 2025113.32114.34112.30114.31114.310.63%17,032
Nov 24, 2025111.53113.74111.53113.59113.592.80%19,800
Nov 21, 2025110.01111.78109.07110.50110.500.60%65,665
Nov 20, 2025114.34114.81109.65109.84109.84-2.03%81,691
Nov 19, 2025111.22112.91111.22112.12112.121.15%22,822
Nov 18, 2025111.85112.20110.38110.85110.85-1.70%33,628
Nov 17, 2025113.27114.15112.15112.77112.77-0.61%20,332
Nov 14, 2025111.86114.30111.43113.46113.460.01%19,792
Nov 13, 2025115.02115.04113.20113.45113.45-1.78%15,786
Nov 12, 2025116.54116.54115.07115.51115.51-0.23%12,359
Nov 11, 2025115.71115.91115.10115.78115.78-0.37%8,594
Nov 10, 2025115.50116.31115.15116.21116.212.14%28,121
Nov 7, 2025113.85113.85112.10113.77113.77-0.91%16,085
Nov 6, 2025116.63116.63114.70114.81114.81-1.84%16,581
Nov 5, 2025116.19117.54116.19116.96116.960.78%12,114
Nov 4, 2025116.56117.39116.04116.05116.05-1.66%16,087
Nov 3, 2025118.81118.86118.01118.01118.010.54%7,301
Oct 31, 2025118.38118.38116.90117.38117.380.57%6,400
Oct 30, 2025117.73117.73116.63116.71116.71-0.98%6,574
Oct 29, 2025117.81117.87116.95117.87117.870.46%7,918
Oct 28, 2025117.26117.67116.85117.33117.330.33%5,084
Oct 27, 2025116.27116.94116.27116.94116.941.79%9,194
Oct 24, 2025114.74115.26114.74114.88114.881.16%10,654
Oct 23, 2025112.63113.69112.63113.56113.560.84%4,977
Oct 22, 2025114.00114.00111.95112.61112.61-1.28%8,425
Oct 21, 2025114.19114.19113.94114.07114.07-0.11%2,144
Oct 20, 2025113.38114.33113.38114.19114.191.43%4,992
Oct 17, 2025111.75112.81111.71112.58112.580.43%13,202
Oct 16, 2025112.90113.35111.46112.10112.10-0.22%9,331
Oct 15, 2025112.76113.29111.76112.35112.350.57%7,382
Oct 14, 2025111.20112.41110.53111.71111.711.80%23,048
Oct 10, 2025113.93114.02109.71109.74109.74-3.58%32,029