BMO MSCI USA High Quality Index ETF (TSX:ZUQ)
Canada
· Delayed Price · Currency is CAD 87.27
+0.87 (1.01%)
May 16, 2025, 3:59 PM EDT
TSX:ZUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 86.56 | 87.27 | 86.56 | 87.27 | 87.27 | 1.01% | 3,100 |
| May 15, 2025 | 86.06 | 86.75 | 85.90 | 86.40 | 86.40 | 0.40% | 5,000 |
| May 14, 2025 | 85.82 | 86.25 | 85.82 | 86.06 | 86.06 | 0.28% | 6,002 |
| May 13, 2025 | 86.14 | 86.37 | 85.82 | 85.82 | 85.82 | -0.38% | 13,315 |
| May 12, 2025 | 85.39 | 86.19 | 85.22 | 86.15 | 86.15 | 3.48% | 10,400 |
| May 9, 2025 | 83.85 | 83.85 | 83.20 | 83.25 | 83.25 | -0.25% | 4,600 |
| May 8, 2025 | 83.34 | 84.21 | 83.18 | 83.46 | 83.46 | 0.83% | 16,600 |
| May 7, 2025 | 82.45 | 83.00 | 81.93 | 82.77 | 82.77 | 0.82% | 6,525 |
| May 6, 2025 | 82.50 | 82.81 | 82.10 | 82.10 | 82.10 | -1.37% | 6,327 |
| May 5, 2025 | 82.66 | 83.72 | 82.66 | 83.24 | 83.24 | -0.30% | 12,208 |
| May 2, 2025 | 83.02 | 83.59 | 82.94 | 83.49 | 83.49 | 1.05% | 5,146 |
| May 1, 2025 | 82.85 | 83.00 | 82.35 | 82.62 | 82.62 | 0.57% | 4,700 |
| Apr 30, 2025 | 80.95 | 82.15 | 80.50 | 82.15 | 82.15 | 0.07% | 6,100 |
| Apr 29, 2025 | 82.00 | 82.25 | 81.75 | 82.09 | 82.09 | 0.82% | 3,500 |
| Apr 28, 2025 | 81.75 | 81.75 | 80.73 | 81.42 | 81.42 | -0.25% | 8,824 |
| Apr 25, 2025 | 81.00 | 81.62 | 80.56 | 81.62 | 81.62 | 0.82% | 8,742 |
| Apr 24, 2025 | 79.50 | 81.01 | 79.50 | 80.96 | 80.96 | 1.62% | 15,108 |
| Apr 23, 2025 | 80.00 | 80.81 | 79.36 | 79.67 | 79.67 | 2.35% | 21,900 |
| Apr 22, 2025 | 77.28 | 78.33 | 77.28 | 77.84 | 77.84 | 1.98% | 18,200 |
| Apr 21, 2025 | 77.26 | 77.28 | 75.81 | 76.33 | 76.33 | -2.67% | 22,235 |
| Apr 17, 2025 | 78.56 | 79.03 | 78.30 | 78.42 | 78.42 | -0.01% | 9,400 |
| 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 |