BMO MSCI USA High Quality Index ETF (TSX:ZUQ)
Canada · Delayed Price · Currency is CAD 88.56
-1.39 (-1.55%)
Aug 1, 2025, 3:53 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 89.00 | 89.00 | 88.25 | 88.56 | 88.58 | -1.55% | 6,155 |
| Jul 31, 2025 | 90.23 | 91.06 | 89.94 | 89.95 | 89.95 | -0.20% | 9,014 |
| Jul 30, 2025 | 90.33 | 90.50 | 89.78 | 90.13 | 90.13 | 0.20% | 8,900 |
| Jul 29, 2025 | 90.43 | 90.43 | 89.86 | 89.95 | 89.95 | -0.13% | 4,800 |
| Jul 28, 2025 | 90.04 | 90.25 | 89.93 | 90.07 | 90.07 | 0.09% | 6,239 |
| Jul 25, 2025 | 89.24 | 90.02 | 89.24 | 89.99 | 89.99 | 0.84% | 2,100 |
| Jul 24, 2025 | 89.21 | 89.37 | 89.14 | 89.24 | 89.24 | 0.57% | 4,600 |
| Jul 23, 2025 | 88.34 | 88.74 | 88.34 | 88.73 | 88.73 | 0.57% | 5,500 |
| Jul 22, 2025 | 88.35 | 88.35 | 88.13 | 88.23 | 88.23 | -0.54% | 4,700 |
| Jul 21, 2025 | 88.73 | 89.13 | 88.71 | 88.71 | 88.71 | -0.08% | 3,441 |
| Jul 18, 2025 | 89.22 | 89.22 | 88.70 | 88.78 | 88.78 | -0.40% | 3,126 |
| Jul 17, 2025 | 88.86 | 89.18 | 88.83 | 89.14 | 89.14 | 0.81% | 3,109 |
| Jul 16, 2025 | 88.26 | 88.64 | 87.80 | 88.42 | 88.42 | 0.18% | 8,343 |
| Jul 15, 2025 | 88.65 | 88.72 | 88.26 | 88.26 | 88.26 | -0.42% | 6,647 |
| Jul 14, 2025 | 88.11 | 88.71 | 88.11 | 88.63 | 88.63 | 0.33% | 7,003 |
| Jul 11, 2025 | 88.34 | 88.53 | 88.24 | 88.34 | 88.34 | -0.39% | 3,600 |
| Jul 10, 2025 | 88.78 | 88.95 | 88.67 | 88.69 | 88.69 | -0.17% | 3,400 |
| Jul 9, 2025 | 88.37 | 89.00 | 88.37 | 88.84 | 88.84 | 0.60% | 16,100 |
| Jul 8, 2025 | 88.35 | 88.55 | 88.20 | 88.31 | 88.31 | -0.05% | 2,749 |
| Jul 7, 2025 | 88.29 | 88.35 | 87.96 | 88.35 | 88.35 | 0.44% | 5,017 |
| Jul 4, 2025 | 88.20 | 88.20 | 87.72 | 87.96 | 87.96 | -0.42% | 3,731 |
| Jul 3, 2025 | 87.87 | 88.33 | 87.87 | 88.33 | 88.33 | 0.71% | 6,938 |
| Jul 2, 2025 | 87.39 | 87.91 | 87.39 | 87.71 | 87.71 | -0.16% | 6,223 |
| Jun 30, 2025 | 87.85 | 87.85 | 87.46 | 87.85 | 87.85 | 0.05% | 1,923 |
| Jun 27, 2025 | 87.00 | 87.92 | 87.00 | 87.81 | 87.81 | 1.11% | 11,432 |
| Jun 26, 2025 | 86.80 | 86.93 | 86.51 | 86.85 | 86.74 | -0.03% | 13,300 |
| Jun 25, 2025 | 87.03 | 87.20 | 86.86 | 86.88 | 86.77 | -0.01% | 4,800 |
| Jun 24, 2025 | 86.07 | 86.96 | 86.07 | 86.89 | 86.78 | 1.27% | 10,016 |
| Jun 23, 2025 | 84.93 | 85.80 | 84.93 | 85.80 | 85.69 | 1.01% | 16,800 |
| Jun 20, 2025 | 85.39 | 85.39 | 84.67 | 84.94 | 84.83 | 0.12% | 11,213 |
| Jun 19, 2025 | 85.00 | 85.12 | 84.84 | 84.84 | 84.73 | -0.45% | 44,200 |
| Jun 18, 2025 | 85.48 | 85.94 | 85.20 | 85.22 | 85.11 | -0.27% | 6,400 |
| Jun 17, 2025 | 85.37 | 85.70 | 85.34 | 85.45 | 85.34 | -0.40% | 10,623 |
| Jun 16, 2025 | 85.51 | 85.97 | 85.51 | 85.79 | 85.68 | 0.83% | 3,307 |
| Jun 13, 2025 | 85.92 | 85.92 | 85.08 | 85.08 | 84.97 | -1.74% | 4,000 |
| Jun 12, 2025 | 86.39 | 86.63 | 86.25 | 86.59 | 86.48 | -0.22% | 5,207 |
| Jun 11, 2025 | 87.39 | 87.39 | 86.55 | 86.78 | 86.67 | -0.32% | 6,137 |
| Jun 10, 2025 | 86.88 | 87.10 | 86.78 | 87.06 | 86.95 | 0.50% | 1,700 |
| Jun 9, 2025 | 87.00 | 87.00 | 86.63 | 86.63 | 86.52 | -0.43% | 5,600 |
| Jun 6, 2025 | 86.39 | 87.05 | 86.39 | 87.00 | 86.89 | 0.94% | 4,300 |
| Jun 5, 2025 | 85.89 | 86.59 | 85.73 | 86.19 | 86.08 | -0.16% | 5,128 |
| Jun 4, 2025 | 86.24 | 86.46 | 86.11 | 86.33 | 86.22 | 0.26% | 2,400 |
| Jun 3, 2025 | 85.55 | 86.17 | 85.55 | 86.11 | 86.00 | 0.71% | 2,925 |
| Jun 2, 2025 | 84.85 | 85.51 | 84.68 | 85.50 | 85.39 | 0.11% | 11,421 |
| May 30, 2025 | 85.37 | 85.58 | 84.75 | 85.41 | 85.30 | -0.30% | 4,022 |
| May 29, 2025 | 86.19 | 86.19 | 85.30 | 85.67 | 85.56 | 0.12% | 4,400 |
| May 28, 2025 | 86.24 | 86.24 | 85.54 | 85.57 | 85.46 | -0.22% | 9,402 |
| May 27, 2025 | 84.69 | 85.76 | 84.69 | 85.76 | 85.65 | 1.19% | 4,113 |
| May 26, 2025 | 84.06 | 84.77 | 84.06 | 84.75 | 84.64 | 1.27% | 7,418 |
| May 23, 2025 | 84.20 | 84.20 | 83.69 | 83.69 | 83.58 | -2.20% | 12,500 |