Skip to main content
BMO Nasdaq 100 Equity Hedged to CAD Index ETF (TSX: ZQQ)
Canada flag Canada · Delayed Price · Currency is CAD
150.47
+0.59 (0.39%)
Feb 5, 2025, 3:58 PM EST

TSX:ZQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2025149.30150.31148.85150.20150.200.21%24,813
Feb 4, 2025148.38150.00148.23149.88149.881.22%40,762
Feb 3, 2025143.50148.82143.50148.08148.08-0.91%100,800
Jan 31, 2025150.63151.92149.00149.44149.44-0.09%50,600
Jan 30, 2025149.71150.20148.25149.58149.580.56%38,706
Jan 29, 2025149.32149.34147.88148.74148.74-0.31%52,820
Jan 28, 2025147.26149.46146.36149.21149.211.57%33,141
Jan 27, 2025146.58148.00145.89146.91146.91-3.00%88,600
Jan 24, 2025152.39152.59151.07151.46151.46-0.53%37,400
Jan 23, 2025151.20152.27151.20152.27152.270.17%23,600
Jan 22, 2025151.40152.62151.40152.01152.011.31%38,918
Jan 21, 2025150.03150.33148.80150.04150.04-0.05%32,700
Jan 20, 2025149.26150.22149.26150.11150.110.65%20,700
Jan 17, 2025149.41149.66148.46149.14149.141.60%56,400
Jan 16, 2025148.40148.40146.79146.79146.79-0.65%28,239
Jan 15, 2025146.72148.06146.72147.75147.752.37%50,000
Jan 14, 2025145.30145.80143.50144.33144.33-0.25%42,413
Jan 13, 2025143.23144.69142.95144.69144.69-0.27%62,247
Jan 10, 2025146.36146.36144.19145.08145.08-2.41%61,122
Jan 9, 2025146.68148.66146.68148.66148.660.80%5,649
Jan 8, 2025147.33147.80146.20147.48147.480.09%43,248
Jan 7, 2025150.42150.46146.88147.35147.35-1.73%88,232
Jan 6, 2025149.88151.00149.52149.94149.941.04%52,300
Jan 3, 2025146.88148.61146.71148.39148.391.66%64,001
Jan 2, 2025147.18147.79144.82145.97145.97-0.25%100,545
Dec 31, 2024148.17148.17146.09146.33146.33-0.91%55,128
Dec 30, 2024147.64148.67146.55147.68147.68-1.66%54,911
Dec 27, 2024151.23151.30148.88150.18149.64-1.46%43,300
Dec 24, 2024150.92152.40150.78152.40151.851.36%15,500
Dec 23, 2024149.37150.40148.57150.36149.821.10%34,132
Dec 20, 2024146.34150.55146.30148.73148.200.66%56,500
Dec 19, 2024149.56149.70147.50147.75147.22-0.31%55,300
Dec 18, 2024153.75154.18147.93148.21147.68-3.70%75,333
Dec 17, 2024154.00154.38153.44153.90153.35-0.40%24,424
Dec 16, 2024153.11154.83153.04154.52153.971.44%27,624
Dec 13, 2024152.36153.00151.45152.33151.780.77%26,300
Dec 12, 2024151.52151.87151.11151.16150.62-0.66%19,544
Dec 11, 2024150.72152.32150.69152.16151.611.85%30,123
Dec 10, 2024150.29150.84149.11149.39148.85-0.36%17,511
Dec 9, 2024150.89151.04149.65149.93149.39-0.80%27,900
Dec 6, 2024150.03151.23150.03151.14150.600.93%29,600
Dec 5, 2024150.25150.39149.73149.74149.20-0.33%11,400
Dec 4, 2024149.26150.27149.21150.24149.701.25%32,000
Dec 3, 2024147.59148.41147.59148.38147.850.28%18,000
Dec 2, 2024146.70148.10146.70147.96147.431.06%24,611
Nov 29, 2024145.37146.50145.27146.41145.890.42%11,822
Nov 28, 2024145.89145.89145.50145.80145.280.55%15,315
Nov 27, 2024145.90145.90144.15145.00144.48-0.90%332,448
Nov 26, 2024145.93146.50145.80146.31145.790.56%20,010
Nov 25, 2024146.24146.85144.88145.49144.970.16%42,730
Nov 22, 2024144.84145.40144.53145.26144.740.10%22,200
Nov 21, 2024145.34145.40143.00145.12144.600.46%47,933
Nov 20, 2024144.49144.60142.66144.46143.94-0.09%41,903
Nov 19, 2024142.80144.70142.80144.59144.070.68%32,931
Nov 18, 2024142.95144.21142.70143.61143.100.72%34,333
Nov 15, 2024144.52144.52142.13142.58142.07-2.44%56,400
Nov 14, 2024147.08147.28145.98146.14145.62-0.66%24,610
Nov 13, 2024147.26147.92146.69147.11146.58-0.16%31,000
Nov 12, 2024147.61147.74146.68147.35146.82-0.06%24,734
Nov 11, 2024148.11148.11146.85147.44146.91-0.18%32,700
Nov 8, 2024147.44147.95147.28147.70147.170.11%34,700
Nov 7, 2024146.11147.73146.06147.54147.011.56%36,205
Nov 6, 2024143.96145.50143.56145.28144.762.82%56,200
Nov 5, 2024140.00141.60140.00141.30140.791.20%24,541
Nov 4, 2024139.94140.60139.20139.62139.12-0.35%17,300
Nov 1, 2024139.58141.01139.58140.11139.610.68%27,539
Oct 31, 2024141.53141.53139.11139.17138.67-2.50%68,727
Oct 30, 2024143.90143.95142.72142.74142.23-0.82%34,600
Oct 29, 2024142.58144.26142.08143.92143.401.01%36,900
Oct 28, 2024143.39143.39142.43142.48141.970.03%29,237
Oct 25, 2024142.44143.91142.28142.44141.930.52%49,412
Oct 24, 2024141.59141.78140.80141.70141.190.86%49,022
Oct 23, 2024141.97142.10139.50140.49139.99-1.56%50,300
Oct 22, 2024141.77143.10141.63142.71142.200.15%40,700
Oct 21, 2024141.96142.75141.45142.49141.980.13%42,319
Oct 18, 2024142.07142.51142.01142.30141.790.65%21,145
Oct 17, 2024142.76142.82141.37141.38140.870.12%33,700
Oct 16, 2024141.30141.37140.36141.21140.700.05%29,038
Oct 15, 2024143.16143.43140.62141.14140.63-0.58%49,200
Oct 11, 2024141.22142.17141.13141.96141.450.16%25,600
Oct 10, 2024141.25142.26140.92141.74141.23-0.13%41,900
Oct 9, 2024140.72142.03140.47141.92141.410.80%44,600
Oct 8, 2024139.39140.94139.29140.80140.301.63%39,100
Oct 7, 2024139.61139.89138.41138.54138.04-1.29%23,500
Oct 4, 2024140.24140.35138.85140.35139.851.31%41,000
Oct 3, 2024138.09139.30137.98138.54138.04-0.12%42,300
Oct 2, 2024137.95139.18137.56138.71138.210.22%51,642
Oct 1, 2024140.37140.37137.42138.40137.90-1.38%83,839
Sep 30, 2024139.77140.50139.00140.33139.830.14%38,803
Sep 27, 2024141.14141.16139.83140.13139.63-0.53%30,611
Sep 26, 2024141.99142.00139.82140.87140.370.71%27,341
Sep 25, 2024139.55140.28139.45139.88139.380.18%21,706
Sep 24, 2024139.35139.91138.25139.63139.130.42%37,300
Sep 23, 2024138.96139.27138.78139.04138.540.30%25,200
Sep 20, 2024138.68139.00137.52138.62138.12-0.24%53,400
Sep 19, 2024138.71139.76138.15138.96138.462.57%90,100
Sep 18, 2024136.41137.50135.37135.48134.99-0.38%84,040
Sep 17, 2024136.96137.25135.50135.99135.50-0.01%42,519
Sep 16, 2024136.12136.13135.11136.01135.52-0.50%28,700
Sep 13, 2024135.79137.00135.79136.69136.200.52%50,141