BMO Nasdaq 100 Equity Hedged to CAD Index ETF (TSX:ZQQ)
149.36
+0.06 (0.04%)
Jun 20, 2025, 3:59 PM EDT
TSX:ZQQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 150.64 | 151.34 | 148.93 | 149.36 | 149.36 | 0.04% | 29,040 |
Jun 19, 2025 | 148.85 | 149.30 | 148.30 | 149.30 | 149.30 | -0.53% | 9,300 |
Jun 18, 2025 | 150.31 | 151.07 | 149.80 | 150.10 | 150.10 | 0.01% | 16,244 |
Jun 17, 2025 | 150.77 | 151.29 | 149.90 | 150.09 | 150.09 | -0.84% | 21,700 |
Jun 16, 2025 | 150.60 | 151.85 | 150.60 | 151.36 | 151.36 | 1.34% | 51,845 |
Jun 13, 2025 | 149.78 | 150.85 | 149.22 | 149.36 | 149.36 | -1.35% | 62,045 |
Jun 12, 2025 | 150.65 | 151.62 | 150.65 | 151.40 | 151.40 | 0.19% | 27,900 |
Jun 11, 2025 | 151.98 | 152.30 | 150.58 | 151.12 | 151.12 | -0.32% | 31,901 |
Jun 10, 2025 | 150.74 | 151.77 | 150.18 | 151.61 | 151.61 | 0.58% | 23,120 |
Jun 9, 2025 | 150.56 | 151.09 | 150.35 | 150.73 | 150.73 | 0.16% | 20,700 |
Jun 6, 2025 | 150.55 | 150.95 | 150.01 | 150.49 | 150.49 | 1.07% | 26,126 |
Jun 5, 2025 | 150.60 | 151.31 | 148.44 | 148.90 | 148.90 | -0.91% | 50,636 |
Jun 4, 2025 | 149.91 | 150.44 | 149.50 | 150.26 | 150.26 | 0.29% | 20,537 |
Jun 3, 2025 | 148.60 | 150.14 | 148.48 | 149.83 | 149.83 | 0.83% | 29,717 |
Jun 2, 2025 | 146.97 | 148.62 | 146.90 | 148.60 | 148.60 | 0.72% | 23,500 |
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 |