BMO Nasdaq 100 Equity Hedged to CAD Index ETF (TSX:ZQQ)
Canada
· Delayed Price · Currency is CAD 147.54
-0.22 (-0.15%)
May 30, 2025, 3:59 PM EDT
TSX:ZQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 147.70 | 147.90 | 145.52 | 147.54 | 147.54 | -0.15% | 36,828 |
| May 29, 2025 | 149.38 | 149.54 | 147.11 | 147.76 | 147.76 | 0.09% | 36,616 |
| May 28, 2025 | 148.68 | 148.88 | 147.45 | 147.63 | 147.63 | -0.32% | 22,628 |
| May 27, 2025 | 146.86 | 148.25 | 146.39 | 148.11 | 148.11 | 0.89% | 24,415 |
| May 26, 2025 | 147.50 | 147.50 | 146.41 | 146.80 | 146.80 | 1.45% | 13,216 |
| May 23, 2025 | 143.96 | 145.41 | 143.82 | 144.70 | 144.70 | -1.03% | 40,100 |
| May 22, 2025 | 146.17 | 147.22 | 145.75 | 146.20 | 146.20 | 0.10% | 22,916 |
| May 21, 2025 | 147.00 | 148.68 | 145.50 | 146.06 | 146.06 | -1.34% | 66,605 |
| May 20, 2025 | 147.98 | 148.23 | 147.11 | 148.04 | 148.04 | -0.30% | 61,000 |
| May 16, 2025 | 148.12 | 148.54 | 147.31 | 148.49 | 148.49 | 0.49% | 37,510 |
| May 15, 2025 | 147.25 | 148.63 | 146.79 | 147.76 | 147.76 | 0.03% | 43,800 |
| May 14, 2025 | 147.17 | 147.83 | 146.87 | 147.71 | 147.71 | 0.54% | 57,728 |
| May 13, 2025 | 144.90 | 147.30 | 144.79 | 146.91 | 146.91 | 1.60% | 60,900 |
| May 12, 2025 | 144.10 | 144.60 | 142.79 | 144.60 | 144.60 | 4.10% | 54,845 |
| May 9, 2025 | 139.62 | 139.85 | 138.47 | 138.91 | 138.91 | -0.01% | 25,247 |
| May 8, 2025 | 139.23 | 140.20 | 137.93 | 138.92 | 138.92 | 0.92% | 48,230 |
| May 7, 2025 | 137.24 | 138.18 | 135.78 | 137.65 | 137.65 | 0.43% | 46,600 |
| May 6, 2025 | 136.37 | 137.99 | 136.13 | 137.06 | 137.06 | -0.85% | 30,203 |
| May 5, 2025 | 138.06 | 139.13 | 137.80 | 138.23 | 138.23 | -0.65% | 26,700 |
| May 2, 2025 | 138.71 | 139.71 | 138.15 | 139.13 | 139.13 | 1.57% | 38,905 |
| May 1, 2025 | 137.69 | 138.66 | 136.98 | 136.98 | 136.98 | 0.97% | 43,000 |
| Apr 30, 2025 | 132.94 | 135.75 | 131.89 | 135.67 | 135.67 | 0.14% | 55,100 |
| Apr 29, 2025 | 134.03 | 135.62 | 133.99 | 135.48 | 135.48 | 0.59% | 44,423 |
| Apr 28, 2025 | 134.81 | 135.13 | 132.83 | 134.68 | 134.68 | 0.02% | 36,700 |
| Apr 25, 2025 | 132.99 | 134.75 | 132.78 | 134.65 | 134.65 | 1.10% | 57,100 |
| Apr 24, 2025 | 129.96 | 133.26 | 129.96 | 133.19 | 133.19 | 2.57% | 28,735 |
| Apr 23, 2025 | 130.99 | 132.10 | 129.20 | 129.85 | 129.85 | 2.26% | 82,115 |
| Apr 22, 2025 | 125.40 | 127.78 | 125.05 | 126.98 | 126.98 | 2.46% | 59,900 |
| Apr 21, 2025 | 125.16 | 125.37 | 122.39 | 123.93 | 123.93 | -2.35% | 47,300 |
| Apr 17, 2025 | 127.78 | 127.85 | 126.23 | 126.91 | 126.91 | - | 63,000 |
| Apr 16, 2025 | 128.05 | 129.15 | 125.14 | 126.91 | 126.91 | -2.91% | 65,639 |
| Apr 15, 2025 | 130.91 | 131.80 | 130.21 | 130.71 | 130.71 | 0.19% | 54,900 |
| Apr 14, 2025 | 132.50 | 132.53 | 129.49 | 130.46 | 130.46 | 0.59% | 63,808 |
| Apr 11, 2025 | 127.08 | 130.05 | 126.41 | 129.70 | 129.70 | 1.74% | 94,829 |
| Apr 10, 2025 | 129.44 | 129.80 | 123.82 | 127.48 | 127.48 | -4.11% | 107,217 |
| Apr 9, 2025 | 118.69 | 133.36 | 118.69 | 132.95 | 132.95 | 11.79% | 238,543 |
| Apr 8, 2025 | 125.04 | 126.37 | 117.10 | 118.93 | 118.93 | -1.73% | 185,322 |
| Apr 7, 2025 | 116.45 | 126.39 | 114.97 | 121.02 | 121.02 | 0.14% | 315,300 |
| Apr 4, 2025 | 125.12 | 125.59 | 120.85 | 120.85 | 120.85 | -6.00% | 144,816 |
| Apr 3, 2025 | 130.15 | 131.25 | 128.57 | 128.57 | 128.57 | -5.38% | 113,608 |
| Apr 2, 2025 | 132.92 | 136.64 | 132.92 | 135.88 | 135.88 | 0.78% | 33,424 |
| Apr 1, 2025 | 133.20 | 135.11 | 132.66 | 134.83 | 134.83 | 0.59% | 34,027 |
| Mar 31, 2025 | 131.95 | 134.04 | 130.53 | 134.04 | 134.04 | 0.03% | 42,500 |
| Mar 28, 2025 | 136.96 | 137.13 | 133.67 | 134.00 | 134.00 | -2.62% | 57,333 |
| Mar 27, 2025 | 137.66 | 138.79 | 137.12 | 137.60 | 137.60 | -0.56% | 20,004 |
| Mar 26, 2025 | 140.50 | 140.76 | 137.87 | 138.37 | 138.37 | -1.76% | 35,400 |
| Mar 25, 2025 | 140.33 | 140.89 | 140.05 | 140.85 | 140.85 | 0.54% | 27,817 |
| Mar 24, 2025 | 139.23 | 140.27 | 139.15 | 140.10 | 140.10 | 2.06% | 37,000 |
| Mar 21, 2025 | 135.18 | 137.28 | 134.85 | 137.27 | 137.27 | 0.47% | 31,104 |
| Mar 20, 2025 | 136.04 | 138.15 | 135.74 | 136.63 | 136.63 | -0.34% | 45,300 |