BMO MSCI USA High Quality Index ETF (TSX:ZUQ.F)
Canada
· Delayed Price · Currency is CAD 49.55
+0.37 (0.75%)
Apr 25, 2025, 4:00 PM EDT
TSX:ZUQ.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 49.52 | 49.52 | 49.46 | 49.46 | - | 0.57% | 761 |
| Apr 24, 2025 | 49.06 | 49.18 | 49.06 | 49.18 | - | 1.82% | 3,300 |
| Apr 23, 2025 | 48.96 | 48.96 | 48.18 | 48.30 | - | 1.34% | 300 |
| Apr 22, 2025 | 47.51 | 47.66 | 47.50 | 47.66 | - | 2.36% | 2,737 |
| Apr 21, 2025 | 46.59 | 46.59 | 46.16 | 46.56 | - | -2.41% | 19,300 |
| Apr 17, 2025 | 47.93 | 47.93 | 47.71 | 47.71 | - | 0.04% | 800 |
| Apr 16, 2025 | 48.10 | 48.31 | 47.25 | 47.69 | - | -2.07% | 6,742 |
| Apr 15, 2025 | 48.95 | 48.95 | 48.70 | 48.70 | - | -0.33% | 5,547 |
| Apr 14, 2025 | 48.57 | 49.09 | 48.56 | 48.86 | - | 0.76% | 8,603 |
| Apr 11, 2025 | 47.60 | 48.54 | 47.60 | 48.49 | - | 1.74% | 400 |
| Apr 10, 2025 | 47.52 | 47.84 | 47.32 | 47.66 | - | -3.37% | 3,792 |
| Apr 9, 2025 | 45.61 | 49.32 | 45.60 | 49.32 | - | 9.41% | 2,530 |
| Apr 8, 2025 | 47.46 | 47.49 | 44.85 | 45.08 | - | -1.31% | 6,062 |
| Apr 7, 2025 | 44.35 | 47.00 | 44.35 | 45.68 | - | -0.54% | 14,004 |
| Apr 4, 2025 | 47.55 | 47.59 | 45.92 | 45.93 | - | -5.75% | 31,129 |
| Apr 3, 2025 | 49.25 | 49.25 | 48.73 | 48.73 | - | -3.75% | 1,209 |
| Apr 2, 2025 | 50.77 | 50.77 | 50.63 | 50.63 | - | 1.04% | 207 |
| Apr 1, 2025 | 50.14 | 50.14 | 50.11 | 50.11 | - | -0.46% | 500 |
| Mar 31, 2025 | 49.25 | 50.34 | 49.25 | 50.34 | - | 0.70% | 553 |
| Mar 28, 2025 | 50.55 | 50.55 | 49.95 | 49.99 | - | -2.25% | 2,100 |
| Mar 27, 2025 | 51.29 | 51.29 | 51.14 | 51.14 | - | -0.23% | 200 |
| Mar 26, 2025 | 51.24 | 51.26 | 51.24 | 51.26 | - | -0.85% | 300 |
| Mar 25, 2025 | 51.62 | 51.70 | 51.62 | 51.70 | - | 0.08% | 200 |
| Mar 24, 2025 | 51.56 | 51.66 | 51.56 | 51.66 | - | 1.89% | 600 |
| Mar 21, 2025 | 50.48 | 50.70 | 50.48 | 50.70 | - | -0.18% | 1,110 |
| Mar 20, 2025 | 50.85 | 50.85 | 50.79 | 50.79 | - | -0.33% | 200 |
| Mar 19, 2025 | 50.83 | 51.06 | 50.83 | 50.96 | - | 0.99% | 673 |
| Mar 18, 2025 | 50.49 | 50.49 | 50.46 | 50.46 | - | -1.35% | 100 |
| Mar 17, 2025 | 50.85 | 51.18 | 50.85 | 51.15 | - | 1.15% | 773 |
| Mar 14, 2025 | 50.58 | 50.58 | 50.37 | 50.57 | - | 1.98% | 600 |
| Mar 13, 2025 | 49.65 | 49.73 | 49.52 | 49.59 | - | -1.84% | 2,897 |
| Mar 12, 2025 | 50.61 | 50.61 | 50.52 | 50.52 | - | -0.06% | 205 |
| Mar 11, 2025 | 50.74 | 50.74 | 50.55 | 50.55 | - | -1.02% | 550 |
| Mar 10, 2025 | 51.15 | 51.15 | 50.70 | 51.07 | - | -2.30% | 2,219 |
| Mar 7, 2025 | 51.85 | 52.27 | 51.45 | 52.27 | - | 0.10% | 498 |
| Mar 6, 2025 | 52.58 | 52.58 | 52.11 | 52.22 | - | -1.66% | 529 |
| Mar 5, 2025 | 52.75 | 53.10 | 52.41 | 53.10 | - | 1.20% | 725 |
| Mar 4, 2025 | 52.23 | 53.14 | 52.23 | 52.47 | - | -0.76% | 2,308 |
| Mar 3, 2025 | 53.64 | 53.64 | 52.84 | 52.87 | - | -1.09% | 1,600 |
| Feb 28, 2025 | 53.10 | 53.45 | 53.06 | 53.45 | - | 1.00% | 1,115 |
| Feb 27, 2025 | 53.06 | 53.06 | 52.92 | 52.92 | - | -1.38% | 400 |
| Feb 26, 2025 | 53.61 | 53.66 | 53.61 | 53.66 | - | 0.02% | 300 |
| Feb 25, 2025 | 53.52 | 53.80 | 53.52 | 53.65 | - | -0.13% | 1,422 |
| Feb 24, 2025 | 53.86 | 53.86 | 53.72 | 53.72 | - | -0.44% | 297 |
| Feb 21, 2025 | 54.53 | 54.53 | 53.92 | 53.96 | - | -1.51% | 1,500 |
| Feb 20, 2025 | 54.64 | 54.79 | 54.60 | 54.79 | - | -0.31% | 300 |
| Feb 19, 2025 | 54.77 | 54.96 | 54.77 | 54.96 | - | 0.49% | 400 |
| Feb 18, 2025 | 54.55 | 54.69 | 54.48 | 54.69 | - | -0.09% | 224 |
| Feb 14, 2025 | 54.68 | 54.74 | 54.68 | 54.74 | - | -0.33% | 100 |
| Feb 13, 2025 | 54.75 | 54.92 | 54.74 | 54.92 | - | 1.03% | 600 |