BMO MSCI USA High Quality Index ETF (TSX:ZUQ)
Canada
· Delayed Price · Currency is CAD 78.42
-0.02 (-0.02%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 78.56 | 79.03 | 78.30 | 78.42 | 78.42 | -0.01% | 9,383 |
| Apr 16, 2025 | 79.69 | 79.69 | 77.77 | 78.43 | 78.43 | -2.86% | 14,100 |
| Apr 15, 2025 | 80.62 | 81.01 | 80.62 | 80.74 | 80.74 | 0.40% | 7,500 |
| Apr 14, 2025 | 81.00 | 81.07 | 79.99 | 80.42 | 80.42 | 0.70% | 14,913 |
| Apr 11, 2025 | 78.70 | 80.02 | 78.00 | 79.86 | 79.86 | 0.99% | 8,608 |
| Apr 10, 2025 | 80.47 | 80.47 | 77.39 | 79.08 | 79.08 | -4.16% | 27,601 |
| Apr 9, 2025 | 75.67 | 82.51 | 75.67 | 82.51 | 82.51 | 7.76% | 141,139 |
| Apr 8, 2025 | 79.18 | 79.85 | 75.66 | 76.57 | 76.57 | -0.58% | 28,600 |
| Apr 7, 2025 | 75.03 | 78.81 | 74.26 | 77.02 | 77.02 | -0.68% | 106,200 |
| Apr 4, 2025 | 79.77 | 80.16 | 77.46 | 77.55 | 77.55 | -4.60% | 48,044 |
| Apr 3, 2025 | 82.49 | 82.49 | 81.24 | 81.29 | 81.29 | -5.26% | 26,900 |
| Apr 2, 2025 | 85.41 | 86.21 | 85.40 | 85.80 | 85.80 | 0.47% | 6,132 |
| Apr 1, 2025 | 85.68 | 85.71 | 85.00 | 85.40 | 85.40 | -0.61% | 17,445 |
| Mar 31, 2025 | 84.04 | 85.92 | 84.00 | 85.92 | 85.92 | 1.24% | 11,200 |
| Mar 28, 2025 | 86.36 | 86.36 | 84.80 | 84.87 | 84.87 | -2.13% | 9,100 |
| Mar 27, 2025 | 86.59 | 87.04 | 86.42 | 86.72 | 86.60 | -0.16% | 12,400 |
| Mar 26, 2025 | 87.56 | 87.56 | 86.62 | 86.86 | 86.74 | -0.75% | 5,500 |
| Mar 25, 2025 | 87.66 | 87.95 | 87.43 | 87.52 | 87.40 | -0.14% | 7,415 |
| Mar 24, 2025 | 87.22 | 87.71 | 87.11 | 87.64 | 87.52 | 1.88% | 10,132 |
| Mar 21, 2025 | 85.90 | 86.18 | 85.65 | 86.02 | 85.90 | -0.12% | 3,305 |
| Mar 20, 2025 | 86.22 | 87.18 | 86.05 | 86.12 | 86.00 | -0.42% | 12,411 |
| Mar 19, 2025 | 85.73 | 86.78 | 85.73 | 86.48 | 86.36 | 1.19% | 11,900 |
| Mar 18, 2025 | 86.08 | 86.08 | 85.35 | 85.46 | 85.34 | -1.08% | 8,230 |
| Mar 17, 2025 | 86.10 | 86.72 | 85.80 | 86.39 | 86.27 | 0.41% | 17,513 |
| Mar 14, 2025 | 85.30 | 86.11 | 85.30 | 86.04 | 85.92 | 1.50% | 12,400 |
| Mar 13, 2025 | 85.98 | 85.98 | 84.76 | 84.77 | 84.65 | -1.42% | 13,100 |
| Mar 12, 2025 | 86.37 | 86.98 | 85.63 | 85.99 | 85.87 | -0.15% | 9,316 |
| Mar 11, 2025 | 86.62 | 87.02 | 86.08 | 86.12 | 86.00 | -1.13% | 15,829 |
| Mar 10, 2025 | 87.64 | 88.19 | 86.72 | 87.10 | 86.98 | -2.10% | 29,900 |
| Mar 7, 2025 | 88.67 | 89.14 | 87.80 | 88.97 | 88.85 | 0.59% | 33,300 |
| Mar 6, 2025 | 89.64 | 89.64 | 88.08 | 88.45 | 88.33 | -1.94% | 20,230 |
| Mar 5, 2025 | 89.22 | 90.34 | 89.14 | 90.20 | 90.07 | 0.29% | 9,818 |
| Mar 4, 2025 | 89.98 | 90.98 | 89.67 | 89.94 | 89.82 | -1.16% | 10,746 |
| Mar 3, 2025 | 92.05 | 92.05 | 90.79 | 91.00 | 90.87 | -0.94% | 30,344 |
| Feb 28, 2025 | 90.28 | 91.92 | 90.12 | 91.86 | 91.73 | 1.60% | 35,600 |
| Feb 27, 2025 | 91.44 | 91.90 | 90.36 | 90.41 | 90.28 | -0.67% | 13,700 |
| Feb 26, 2025 | 91.19 | 91.80 | 90.71 | 91.02 | 90.89 | 0.13% | 4,500 |
| Feb 25, 2025 | 90.53 | 90.99 | 90.26 | 90.90 | 90.77 | 0.35% | 17,920 |
| Feb 24, 2025 | 90.66 | 91.15 | 90.58 | 90.58 | 90.45 | -0.34% | 20,400 |
| Feb 21, 2025 | 91.82 | 91.82 | 90.86 | 90.89 | 90.76 | -1.12% | 15,217 |
| Feb 20, 2025 | 92.71 | 92.71 | 91.72 | 91.92 | 91.79 | -0.68% | 7,600 |
| Feb 19, 2025 | 92.23 | 92.55 | 92.22 | 92.55 | 92.42 | 0.62% | 2,026 |
| Feb 18, 2025 | 92.16 | 92.16 | 91.61 | 91.98 | 91.85 | 0.22% | 10,900 |
| Feb 14, 2025 | 91.95 | 92.00 | 91.75 | 91.78 | 91.65 | -0.50% | 4,120 |
| Feb 13, 2025 | 92.14 | 92.35 | 91.95 | 92.24 | 92.11 | 0.36% | 4,401 |
| Feb 12, 2025 | 91.97 | 91.97 | 91.50 | 91.91 | 91.78 | -0.20% | 6,729 |
| Feb 11, 2025 | 91.76 | 92.22 | 91.76 | 92.09 | 91.96 | -0.12% | 8,600 |
| Feb 10, 2025 | 92.50 | 92.50 | 91.98 | 92.20 | 92.07 | 0.88% | 10,643 |
| Feb 7, 2025 | 92.25 | 92.44 | 91.38 | 91.40 | 91.27 | -0.81% | 7,427 |
| Feb 6, 2025 | 92.28 | 92.32 | 91.83 | 92.15 | 92.02 | 0.29% | 16,500 |