BMO Nasdaq 100 Equity Index ETF (TSX:ZNQ)
Canada · Delayed Price · Currency is CAD 134.00
-0.72 (-0.53%)
Oct 20, 2026, 3:59 PM EST
TSX:ZNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 133.77 | 134.73 | 133.00 | 134.00 | 134.00 | -0.53% | 15,014 |
| Oct 19, 2026 | 134.94 | 135.54 | 134.67 | 134.72 | 134.72 | 0.91% | 11,036 |
| Oct 16, 2026 | 136.63 | 136.63 | 133.11 | 133.50 | 133.50 | -2.76% | 15,830 |
| Oct 15, 2026 | 135.75 | 137.54 | 135.31 | 137.29 | 137.29 | -0.46% | 29,759 |
| Oct 14, 2026 | 140.01 | 140.53 | 137.74 | 137.93 | 137.93 | -1.87% | 15,485 |
| Oct 13, 2026 | 140.00 | 140.59 | 139.95 | 140.56 | 140.56 | -1.32% | 7,920 |
| Oct 9, 2026 | 142.66 | 142.84 | 142.08 | 142.44 | 142.44 | 0.79% | 11,267 |
| Oct 8, 2026 | 143.04 | 143.13 | 140.61 | 141.32 | 141.32 | -1.65% | 28,832 |
| Oct 7, 2026 | 142.83 | 143.69 | 142.64 | 143.69 | 143.69 | 0.15% | 12,284 |
| Oct 6, 2026 | 143.98 | 144.14 | 143.47 | 143.47 | 143.47 | 0.17% | 5,893 |
| Oct 5, 2026 | 142.11 | 143.33 | 142.11 | 143.22 | 143.22 | 0.87% | 6,774 |
| Oct 2, 2026 | 142.05 | 142.70 | 141.83 | 141.98 | 141.98 | 1.23% | 10,415 |
| Oct 1, 2026 | 140.65 | 140.77 | 139.47 | 140.25 | 140.25 | 0.19% | 14,758 |
| Sep 30, 2026 | 139.54 | 140.73 | 139.54 | 139.99 | 139.99 | 0.63% | 10,961 |
| Sep 29, 2026 | 139.44 | 139.52 | 139.00 | 139.12 | 139.12 | 0.24% | 8,297 |
| Sep 28, 2026 | 139.35 | 139.38 | 137.84 | 138.78 | 138.78 | -0.86% | 14,897 |
| Sep 25, 2026 | 139.62 | 140.19 | 139.11 | 139.98 | 139.98 | 0.45% | 15,414 |
| Sep 24, 2026 | 138.21 | 139.50 | 138.21 | 139.35 | 139.35 | 0.35% | 21,682 |
| Sep 23, 2026 | 139.79 | 139.79 | 138.49 | 138.86 | 138.86 | -0.62% | 21,960 |
| Sep 22, 2026 | 138.48 | 139.81 | 138.48 | 139.73 | 139.73 | 0.87% | 8,219 |
| Sep 21, 2026 | 135.46 | 138.62 | 135.46 | 138.52 | 138.52 | 3.34% | 12,004 |
| Sep 18, 2026 | 133.72 | 134.04 | 133.14 | 134.04 | 134.04 | 0.57% | 4,132 |
| Sep 17, 2026 | 132.93 | 133.28 | 132.65 | 133.28 | 133.28 | 1.75% | 5,260 |
| Sep 16, 2026 | 131.05 | 131.67 | 130.12 | 130.99 | 130.99 | 0.67% | 12,803 |
| Sep 15, 2026 | 131.00 | 131.00 | 130.12 | 130.12 | 130.12 | -0.69% | 6,482 |
| Sep 14, 2026 | 130.09 | 131.56 | 129.95 | 131.02 | 131.02 | -0.55% | 18,758 |
| Sep 11, 2026 | 131.70 | 132.04 | 131.60 | 131.75 | 131.75 | 1.21% | 9,040 |
| Sep 10, 2026 | 129.90 | 130.65 | 129.90 | 130.17 | 130.17 | -0.82% | 7,578 |
| Sep 9, 2026 | 131.13 | 131.65 | 131.00 | 131.25 | 131.25 | -0.18% | 7,989 |
| Sep 8, 2026 | 132.01 | 132.10 | 131.01 | 131.49 | 131.49 | -0.46% | 21,004 |
| Sep 4, 2026 | 132.08 | 132.58 | 131.87 | 132.10 | 132.10 | 0.57% | 13,942 |
| Sep 3, 2026 | 130.35 | 131.49 | 130.35 | 131.35 | 131.35 | 0.93% | 7,743 |
| Sep 2, 2026 | 130.40 | 130.65 | 130.00 | 130.14 | 130.14 | -0.28% | 2,719 |
| Sep 1, 2026 | 130.44 | 130.94 | 130.15 | 130.50 | 130.50 | -1.08% | 5,052 |
| Aug 31, 2026 | 131.88 | 131.92 | 131.36 | 131.92 | 131.92 | -0.31% | 5,122 |
| Aug 28, 2026 | 132.51 | 133.32 | 132.27 | 132.33 | 132.33 | -0.29% | 6,675 |
| Aug 27, 2026 | 132.00 | 132.72 | 131.97 | 132.72 | 132.72 | 1.25% | 5,125 |
| Aug 26, 2026 | 130.49 | 131.23 | 130.49 | 131.08 | 131.08 | 0.38% | 2,188 |
| Aug 25, 2026 | 131.13 | 131.13 | 130.15 | 130.58 | 130.58 | 0.47% | 5,530 |
| Aug 24, 2026 | 130.37 | 130.37 | 129.28 | 129.97 | 129.97 | -0.34% | 6,060 |
| Aug 21, 2026 | 130.68 | 130.68 | 129.75 | 130.41 | 130.41 | 0.09% | 2,373 |
| Aug 20, 2026 | 130.33 | 130.65 | 130.00 | 130.29 | 130.29 | -0.81% | 11,504 |
| Aug 19, 2026 | 132.47 | 132.47 | 130.92 | 131.36 | 131.36 | -0.86% | 6,919 |
| Aug 18, 2026 | 132.78 | 132.78 | 132.18 | 132.50 | 132.50 | -1.47% | 6,860 |
| Aug 17, 2026 | 134.97 | 135.28 | 134.47 | 134.47 | 134.47 | -0.21% | 15,138 |
| Aug 14, 2026 | 135.30 | 135.30 | 134.37 | 134.75 | 134.75 | -0.49% | 11,473 |
| Aug 13, 2026 | 134.20 | 135.67 | 134.20 | 135.42 | 135.42 | 1.03% | 7,182 |
| Aug 12, 2026 | 134.33 | 134.39 | 133.81 | 134.04 | 134.04 | 0.95% | 9,093 |
| Aug 11, 2026 | 133.92 | 133.92 | 132.42 | 132.78 | 132.78 | -0.49% | 32,497 |
| Aug 10, 2026 | 133.84 | 134.08 | 133.43 | 133.43 | 133.43 | -0.37% | 21,106 |