Skip to main content
BMO Nasdaq 100 Equity Hedged to CAD Index ETF (TSX: ZQQ)
Canada flag Canada · Delayed Price · Currency is CAD
152.40
+2.04 (1.36%)
Dec 24, 2024, 12:59 PM EST

ZQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024150.92152.40150.78152.40152.401.36%15,498
Dec 23, 2024149.37150.40148.57150.36150.361.10%34,132
Dec 20, 2024146.34150.55146.30148.73148.730.66%56,500
Dec 19, 2024149.56149.70147.50147.75147.75-0.31%55,300
Dec 18, 2024153.75154.18147.93148.21148.21-3.70%75,333
Dec 17, 2024154.00154.38153.44153.90153.90-0.40%24,424
Dec 16, 2024153.11154.83153.04154.52154.521.44%27,624
Dec 13, 2024152.36153.00151.45152.33152.330.77%26,300
Dec 12, 2024151.52151.87151.11151.16151.16-0.66%19,544
Dec 11, 2024150.72152.32150.69152.16152.161.85%30,123
Dec 10, 2024150.29150.84149.11149.39149.39-0.36%17,511
Dec 9, 2024150.89151.04149.65149.93149.93-0.80%27,900
Dec 6, 2024150.03151.23150.03151.14151.140.93%29,600
Dec 5, 2024150.25150.39149.73149.74149.74-0.33%11,400
Dec 4, 2024149.26150.27149.21150.24150.241.25%32,000
Dec 3, 2024147.59148.41147.59148.38148.380.28%18,000
Dec 2, 2024146.70148.10146.70147.96147.961.06%24,611
Nov 29, 2024145.37146.50145.27146.41146.410.42%11,822
Nov 28, 2024145.89145.89145.50145.80145.800.55%15,315
Nov 27, 2024145.90145.90144.15145.00145.00-0.90%332,448
Nov 26, 2024145.93146.50145.80146.31146.310.56%20,010
Nov 25, 2024146.24146.85144.88145.49145.490.16%42,730
Nov 22, 2024144.84145.40144.53145.26145.260.10%22,200
Nov 21, 2024145.34145.40143.00145.12145.120.46%47,933
Nov 20, 2024144.49144.60142.66144.46144.46-0.09%41,903
Nov 19, 2024142.80144.70142.80144.59144.590.68%32,931
Nov 18, 2024142.95144.21142.70143.61143.610.72%34,333
Nov 15, 2024144.52144.52142.13142.58142.58-2.44%56,400
Nov 14, 2024147.08147.28145.98146.14146.14-0.66%24,610
Nov 13, 2024147.26147.92146.69147.11147.11-0.16%31,000
Nov 12, 2024147.61147.74146.68147.35147.35-0.06%24,734
Nov 11, 2024148.11148.11146.85147.44147.44-0.18%32,700
Nov 8, 2024147.44147.95147.28147.70147.700.11%34,700
Nov 7, 2024146.11147.73146.06147.54147.541.56%36,205
Nov 6, 2024143.96145.50143.56145.28145.282.82%56,200
Nov 5, 2024140.00141.60140.00141.30141.301.20%24,541
Nov 4, 2024139.94140.60139.20139.62139.62-0.35%17,300
Nov 1, 2024139.58141.01139.58140.11140.110.68%27,539
Oct 31, 2024141.53141.53139.11139.17139.17-2.50%68,727
Oct 30, 2024143.90143.95142.72142.74142.74-0.82%34,600
Oct 29, 2024142.58144.26142.08143.92143.921.01%36,900
Oct 28, 2024143.39143.39142.43142.48142.480.03%29,237
Oct 25, 2024142.44143.91142.28142.44142.440.52%49,412
Oct 24, 2024141.59141.78140.80141.70141.700.86%49,022
Oct 23, 2024141.97142.10139.50140.49140.49-1.56%50,300
Oct 22, 2024141.77143.10141.63142.71142.710.15%40,700
Oct 21, 2024141.96142.75141.45142.49142.490.13%42,319
Oct 18, 2024142.07142.51142.01142.30142.300.65%21,145
Oct 17, 2024142.76142.82141.37141.38141.380.12%33,700
Oct 16, 2024141.30141.37140.36141.21141.210.05%29,038
Oct 15, 2024143.16143.43140.62141.14141.14-0.58%49,200
Oct 11, 2024141.22142.17141.13141.96141.960.16%25,600
Oct 10, 2024141.25142.26140.92141.74141.74-0.13%41,900
Oct 9, 2024140.72142.03140.47141.92141.920.80%44,600
Oct 8, 2024139.39140.94139.29140.80140.801.63%39,100
Oct 7, 2024139.61139.89138.41138.54138.54-1.29%23,500
Oct 4, 2024140.24140.35138.85140.35140.351.31%41,000
Oct 3, 2024138.09139.30137.98138.54138.54-0.12%42,300
Oct 2, 2024137.95139.18137.56138.71138.710.22%51,642
Oct 1, 2024140.37140.37137.42138.40138.40-1.38%83,839
Sep 30, 2024139.77140.50139.00140.33140.330.14%38,803
Sep 27, 2024141.14141.16139.83140.13140.13-0.53%30,611
Sep 26, 2024141.99142.00139.82140.87140.870.71%27,341
Sep 25, 2024139.55140.28139.45139.88139.880.18%21,706
Sep 24, 2024139.35139.91138.25139.63139.630.42%37,300
Sep 23, 2024138.96139.27138.78139.04139.040.30%25,200
Sep 20, 2024138.68139.00137.52138.62138.62-0.24%53,400
Sep 19, 2024138.71139.76138.15138.96138.962.57%90,100
Sep 18, 2024136.41137.50135.37135.48135.48-0.38%84,040
Sep 17, 2024136.96137.25135.50135.99135.99-0.01%42,519
Sep 16, 2024136.12136.13135.11136.01136.01-0.50%28,700
Sep 13, 2024135.79137.00135.79136.69136.690.52%50,141
Sep 12, 2024134.51136.20134.49135.98135.980.85%47,400
Sep 11, 2024132.15134.88129.70134.83134.832.22%58,600
Sep 10, 2024131.13131.95129.99131.90131.900.93%38,400
Sep 9, 2024130.26130.89129.43130.68130.681.29%37,800
Sep 6, 2024132.35132.40128.87129.02129.02-2.57%65,143
Sep 5, 2024132.14133.77131.78132.42132.42-0.19%41,130
Sep 4, 2024131.89133.50131.85132.67132.67-0.10%48,000
Sep 3, 2024136.09136.11132.23132.80132.80-3.13%46,006
Aug 30, 2024136.59137.11135.57137.09137.091.21%19,930
Aug 29, 2024136.13137.44135.22135.45135.45-0.14%53,100
Aug 28, 2024137.00137.00134.67135.64135.64-1.12%81,300
Aug 27, 2024136.25137.43135.83137.18137.180.47%38,200
Aug 26, 2024137.93138.03136.23136.54136.54-1.14%39,400
Aug 23, 2024137.91138.84136.97138.11138.111.04%53,000
Aug 22, 2024139.49139.59136.51136.69136.69-1.58%30,300
Aug 21, 2024138.48139.34138.02138.88138.880.48%21,100
Aug 20, 2024138.31139.00137.82138.21138.21-0.23%13,500
Aug 19, 2024136.83138.55136.48138.53138.531.28%19,200
Aug 16, 2024136.17137.07136.00136.78136.780.11%30,222
Aug 15, 2024135.07136.72135.01136.63136.632.41%24,703
Aug 14, 2024133.48133.91132.49133.42133.420.10%29,013
Aug 13, 2024131.77133.29131.50133.29133.292.63%34,100
Aug 12, 2024130.07130.89129.38129.88129.88-148,628
Aug 9, 2024128.80130.23128.55129.88129.880.54%48,022
Aug 8, 2024127.14129.32126.08129.18129.183.13%75,345
Aug 7, 2024128.73129.29125.23125.26125.26-1.20%65,400
Aug 6, 2024125.98128.83125.27126.78126.78-1.93%101,026
Aug 2, 2024129.79130.70128.16129.28129.28-2.44%139,139