BMO Nasdaq 100 Equity Index ETF (TSX:ZNQ)
Canada · Delayed Price · Currency is CAD 112.18
-0.62 (-0.55%)
Oct 7, 2025, 3:59 PM EDT
TSX:ZNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 113.14 | 113.14 | 112.00 | 112.18 | 112.18 | -0.55% | 7,536 |
| Oct 6, 2025 | 113.13 | 113.13 | 112.63 | 112.80 | 112.80 | 0.80% | 6,145 |
| Oct 3, 2025 | 112.58 | 112.64 | 111.87 | 111.91 | 111.91 | -0.53% | 17,406 |
| Oct 2, 2025 | 112.37 | 112.54 | 112.37 | 112.51 | 112.51 | 0.57% | 2,716 |
| Oct 1, 2025 | 110.75 | 111.93 | 110.68 | 111.87 | 111.87 | 0.67% | 3,300 |
| Sep 30, 2025 | 110.88 | 111.13 | 110.42 | 111.13 | 111.13 | 0.27% | 8,722 |
| Sep 29, 2025 | 111.00 | 111.54 | 110.64 | 110.83 | 110.83 | 0.34% | 4,700 |
| Sep 26, 2025 | 110.18 | 110.55 | 109.68 | 110.45 | 110.45 | 0.46% | 5,900 |
| Sep 25, 2025 | 109.71 | 110.15 | 109.00 | 109.94 | 109.94 | -0.23% | 6,618 |
| Sep 24, 2025 | 110.66 | 110.66 | 109.78 | 110.19 | 110.19 | 0.11% | 3,949 |
| Sep 23, 2025 | 110.83 | 110.83 | 110.00 | 110.07 | 110.07 | -0.60% | 14,400 |
| Sep 22, 2025 | 109.76 | 110.80 | 109.76 | 110.73 | 110.73 | 0.82% | 6,200 |
| Sep 19, 2025 | 109.75 | 109.89 | 109.11 | 109.83 | 109.83 | 0.58% | 5,000 |
| Sep 18, 2025 | 109.05 | 109.60 | 109.00 | 109.20 | 109.20 | 1.23% | 6,136 |
| Sep 17, 2025 | 108.20 | 108.20 | 107.00 | 107.87 | 107.87 | -0.18% | 7,100 |
| Sep 16, 2025 | 108.29 | 108.29 | 107.91 | 108.06 | 108.06 | -0.05% | 3,900 |
| Sep 15, 2025 | 108.20 | 108.52 | 108.10 | 108.11 | 108.11 | 0.12% | 5,514 |
| Sep 12, 2025 | 107.65 | 108.05 | 107.65 | 107.98 | 107.98 | 0.45% | 3,200 |
| Sep 11, 2025 | 107.31 | 107.50 | 107.15 | 107.50 | 107.50 | 0.52% | 5,500 |
| Sep 10, 2025 | 107.49 | 107.49 | 106.67 | 106.94 | 106.94 | 0.17% | 4,500 |
| Sep 9, 2025 | 106.31 | 106.77 | 106.08 | 106.76 | 106.76 | 0.68% | 6,531 |
| Sep 8, 2025 | 106.05 | 106.59 | 106.04 | 106.04 | 106.04 | 0.04% | 6,100 |
| Sep 5, 2025 | 106.55 | 106.55 | 105.16 | 106.00 | 106.00 | 0.26% | 4,714 |
| Sep 4, 2025 | 104.87 | 105.72 | 104.76 | 105.72 | 105.72 | 1.45% | 3,800 |
| Sep 3, 2025 | 104.35 | 104.57 | 103.97 | 104.21 | 104.21 | 0.66% | 4,237 |
| Sep 2, 2025 | 103.05 | 103.62 | 102.70 | 103.53 | 103.53 | -0.48% | 9,300 |
| Aug 29, 2025 | 105.26 | 105.26 | 103.80 | 104.03 | 104.03 | -1.40% | 6,700 |
| Aug 28, 2025 | 105.10 | 105.51 | 105.10 | 105.51 | 105.51 | 0.42% | 3,317 |
| Aug 27, 2025 | 105.30 | 105.46 | 104.90 | 105.07 | 105.07 | -0.15% | 3,742 |
| Aug 26, 2025 | 104.99 | 105.23 | 104.87 | 105.23 | 105.23 | -0.08% | 8,700 |
| Aug 25, 2025 | 104.90 | 105.31 | 104.55 | 105.31 | 105.31 | 0.14% | 5,236 |
| Aug 22, 2025 | 104.58 | 105.59 | 104.28 | 105.16 | 105.16 | 0.98% | 16,600 |
| Aug 21, 2025 | 104.28 | 104.57 | 103.69 | 104.14 | 104.14 | -0.19% | 6,700 |
| Aug 20, 2025 | 104.60 | 104.60 | 103.00 | 104.34 | 104.34 | -0.52% | 18,732 |
| Aug 19, 2025 | 106.10 | 106.10 | 104.76 | 104.89 | 104.89 | -0.94% | 11,306 |
| Aug 18, 2025 | 105.65 | 105.99 | 105.65 | 105.88 | 105.88 | -0.08% | 3,600 |
| Aug 15, 2025 | 106.45 | 106.45 | 105.79 | 105.96 | 105.96 | -0.54% | 14,606 |
| Aug 14, 2025 | 106.11 | 106.68 | 106.11 | 106.53 | 106.53 | 0.40% | 4,200 |
| Aug 13, 2025 | 106.54 | 106.54 | 106.00 | 106.11 | 106.11 | -0.11% | 2,932 |
| Aug 12, 2025 | 105.50 | 106.23 | 104.97 | 106.23 | 106.23 | 1.37% | 6,800 |
| Aug 11, 2025 | 105.32 | 105.47 | 104.79 | 104.79 | 104.79 | -0.12% | 7,400 |
| Aug 8, 2025 | 104.11 | 105.01 | 104.11 | 104.92 | 104.92 | 0.90% | 4,300 |
| Aug 7, 2025 | 104.40 | 104.69 | 103.64 | 103.98 | 103.98 | 0.40% | 9,618 |
| Aug 6, 2025 | 102.60 | 103.69 | 102.51 | 103.57 | 103.57 | 1.00% | 6,218 |
| Aug 5, 2025 | 103.50 | 103.69 | 102.54 | 102.54 | 102.54 | 0.85% | 7,137 |
| Aug 1, 2025 | 102.40 | 102.40 | 101.09 | 101.68 | 101.68 | -2.31% | 16,909 |
| Jul 31, 2025 | 105.73 | 105.73 | 103.85 | 104.08 | 104.08 | -0.39% | 5,900 |
| Jul 30, 2025 | 104.36 | 104.63 | 103.90 | 104.49 | 104.49 | 0.72% | 8,628 |
| Jul 29, 2025 | 104.46 | 104.46 | 103.74 | 103.74 | 103.74 | 0.02% | 4,515 |
| Jul 28, 2025 | 103.64 | 103.73 | 103.54 | 103.72 | 103.72 | 0.54% | 5,238 |