BMO Nasdaq 100 Equity Hedged to CAD Index ETF (TSX:ZQQ)
Canada · Delayed Price · Currency is CAD 168.69
+0.83 (0.49%)
Sep 26, 2025, 3:58 PM EDT
TSX:ZQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 168.24 | 168.72 | 167.31 | 168.69 | 168.69 | 0.49% | 12,705 |
| Sep 25, 2025 | 167.64 | 168.30 | 166.60 | 167.86 | 167.86 | -0.47% | 23,600 |
| Sep 24, 2025 | 169.71 | 169.71 | 167.98 | 168.66 | 168.66 | -0.32% | 15,445 |
| Sep 23, 2025 | 170.51 | 170.51 | 169.01 | 169.20 | 169.20 | -0.76% | 19,500 |
| Sep 22, 2025 | 169.27 | 170.56 | 169.27 | 170.50 | 170.50 | 0.61% | 26,434 |
| Sep 19, 2025 | 168.96 | 169.60 | 168.46 | 169.47 | 169.47 | 0.64% | 29,000 |
| Sep 18, 2025 | 168.10 | 169.01 | 167.83 | 168.40 | 168.40 | 0.96% | 16,211 |
| Sep 17, 2025 | 167.20 | 167.20 | 165.28 | 166.80 | 166.80 | -0.20% | 31,700 |
| Sep 16, 2025 | 167.46 | 167.46 | 166.97 | 167.14 | 167.14 | -0.04% | 14,500 |
| Sep 15, 2025 | 166.24 | 167.24 | 166.24 | 167.21 | 167.21 | 0.73% | 21,200 |
| Sep 12, 2025 | 165.36 | 166.20 | 165.24 | 165.99 | 165.99 | 0.42% | 11,008 |
| Sep 11, 2025 | 164.82 | 165.38 | 164.60 | 165.29 | 165.29 | 0.61% | 16,300 |
| Sep 10, 2025 | 165.00 | 165.00 | 163.69 | 164.28 | 164.28 | -0.02% | 21,330 |
| Sep 9, 2025 | 163.96 | 164.31 | 163.22 | 164.31 | 164.31 | 0.43% | 42,005 |
| Sep 8, 2025 | 163.48 | 164.25 | 163.41 | 163.61 | 163.61 | 0.50% | 20,819 |
| Sep 5, 2025 | 164.29 | 164.29 | 161.70 | 162.80 | 162.80 | 0.03% | 16,542 |
| Sep 4, 2025 | 161.38 | 162.75 | 161.07 | 162.75 | 162.75 | 1.01% | 10,637 |
| Sep 3, 2025 | 160.95 | 161.61 | 160.38 | 161.12 | 161.12 | 0.74% | 10,448 |
| Sep 2, 2025 | 158.73 | 160.07 | 158.27 | 159.93 | 159.93 | -0.79% | 36,303 |
| Aug 29, 2025 | 162.40 | 162.51 | 161.00 | 161.20 | 161.20 | -1.33% | 17,545 |
| Aug 28, 2025 | 162.32 | 163.51 | 162.24 | 163.37 | 163.37 | 0.59% | 17,803 |
| Aug 27, 2025 | 161.92 | 162.50 | 161.58 | 162.41 | 162.41 | 0.22% | 15,920 |
| Aug 26, 2025 | 161.25 | 162.12 | 161.00 | 162.05 | 162.05 | 0.33% | 22,700 |
| Aug 25, 2025 | 161.60 | 162.20 | 161.14 | 161.51 | 161.51 | -0.27% | 12,700 |
| Aug 22, 2025 | 159.60 | 162.45 | 159.60 | 161.95 | 161.95 | 1.60% | 36,906 |
| Aug 21, 2025 | 159.79 | 160.29 | 158.98 | 159.40 | 159.40 | -0.57% | 17,400 |
| Aug 20, 2025 | 160.83 | 160.83 | 158.23 | 160.32 | 160.32 | -0.48% | 28,000 |
| Aug 19, 2025 | 163.05 | 163.05 | 160.87 | 161.10 | 161.10 | -1.41% | 17,000 |
| Aug 18, 2025 | 163.36 | 163.50 | 162.99 | 163.40 | 163.40 | -0.13% | 8,400 |
| Aug 15, 2025 | 164.26 | 164.26 | 163.00 | 163.61 | 163.61 | -0.45% | 22,520 |
| Aug 14, 2025 | 163.90 | 164.74 | 163.90 | 164.35 | 164.35 | -0.03% | 12,500 |
| Aug 13, 2025 | 164.91 | 165.10 | 164.00 | 164.40 | 164.40 | 0.06% | 16,400 |
| Aug 12, 2025 | 163.01 | 164.31 | 162.20 | 164.30 | 164.30 | 1.46% | 14,624 |
| Aug 11, 2025 | 162.77 | 163.12 | 161.90 | 161.93 | 161.93 | -0.49% | 23,643 |
| Aug 8, 2025 | 161.51 | 162.75 | 161.51 | 162.72 | 162.72 | 0.94% | 14,600 |
| Aug 7, 2025 | 162.08 | 162.27 | 160.15 | 161.20 | 161.20 | 0.28% | 18,044 |
| Aug 6, 2025 | 158.85 | 160.82 | 158.85 | 160.75 | 160.75 | 1.31% | 23,300 |
| Aug 5, 2025 | 160.15 | 160.41 | 158.67 | 158.67 | 158.67 | 1.06% | 24,337 |
| Aug 1, 2025 | 158.33 | 158.35 | 156.50 | 157.00 | 157.00 | -1.95% | 42,700 |
| Jul 31, 2025 | 162.80 | 162.80 | 159.89 | 160.13 | 160.13 | -0.52% | 23,345 |
| Jul 30, 2025 | 160.97 | 161.70 | 160.20 | 160.97 | 160.97 | 0.19% | 12,600 |
| Jul 29, 2025 | 161.81 | 162.06 | 160.55 | 160.66 | 160.66 | -0.22% | 19,120 |
| Jul 28, 2025 | 160.82 | 161.23 | 160.70 | 161.02 | 161.02 | 0.31% | 9,900 |
| Jul 25, 2025 | 160.03 | 160.81 | 160.00 | 160.53 | 160.53 | 0.20% | 9,514 |
| Jul 24, 2025 | 160.18 | 160.43 | 159.70 | 160.21 | 160.21 | 0.38% | 8,600 |
| Jul 23, 2025 | 159.45 | 159.69 | 158.68 | 159.60 | 159.60 | 0.22% | 17,300 |
| Jul 22, 2025 | 159.87 | 159.88 | 158.39 | 159.25 | 159.25 | -0.39% | 11,222 |
| Jul 21, 2025 | 159.21 | 160.46 | 159.21 | 159.88 | 159.88 | 0.51% | 9,600 |
| Jul 18, 2025 | 159.75 | 159.75 | 158.88 | 159.07 | 159.07 | -0.14% | 10,922 |
| Jul 17, 2025 | 158.25 | 159.42 | 158.11 | 159.30 | 159.30 | 0.80% | 10,923 |