BMO MSCI USA High Quality Index ETF (TSX:ZUQ)
Canada · Delayed Price · Currency is CAD 94.03
+0.37 (0.40%)
Sep 19, 2025, 3:59 PM EDT
TSX:ZUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 94.00 | 94.04 | 93.50 | 94.03 | 94.03 | 0.40% | 13,367 |
| Sep 18, 2025 | 93.40 | 94.10 | 93.40 | 93.66 | 93.66 | 0.74% | 9,800 |
| Sep 17, 2025 | 92.98 | 93.03 | 92.49 | 92.97 | 92.97 | 0.39% | 3,500 |
| Sep 16, 2025 | 92.73 | 92.73 | 92.35 | 92.61 | 92.61 | -0.02% | 2,400 |
| Sep 15, 2025 | 92.91 | 93.00 | 92.60 | 92.63 | 92.63 | -0.19% | 6,500 |
| Sep 12, 2025 | 93.05 | 93.05 | 92.79 | 92.81 | 92.81 | -0.33% | 2,500 |
| Sep 11, 2025 | 92.86 | 93.18 | 92.80 | 93.12 | 93.12 | 0.69% | 4,900 |
| Sep 10, 2025 | 92.83 | 92.83 | 92.24 | 92.48 | 92.48 | -0.38% | 2,011 |
| Sep 9, 2025 | 92.38 | 92.83 | 92.35 | 92.83 | 92.83 | 0.91% | 2,124 |
| Sep 8, 2025 | 91.96 | 92.26 | 91.93 | 91.99 | 91.99 | -0.13% | 2,800 |
| Sep 5, 2025 | 92.26 | 92.26 | 91.75 | 92.11 | 92.11 | -0.30% | 2,700 |
| Sep 4, 2025 | 91.35 | 92.39 | 91.35 | 92.39 | 92.39 | 1.42% | 6,907 |
| Sep 3, 2025 | 90.92 | 91.23 | 90.92 | 91.10 | 91.10 | 0.62% | 2,800 |
| Sep 2, 2025 | 90.13 | 90.55 | 90.13 | 90.54 | 90.54 | -0.33% | 6,000 |
| Aug 29, 2025 | 91.26 | 91.26 | 90.75 | 90.84 | 90.84 | -0.61% | 5,903 |
| Aug 28, 2025 | 91.37 | 91.40 | 91.10 | 91.40 | 91.40 | -0.03% | 2,148 |
| Aug 27, 2025 | 91.57 | 91.86 | 91.43 | 91.43 | 91.43 | -0.14% | 2,044 |
| Aug 26, 2025 | 91.54 | 91.56 | 91.32 | 91.56 | 91.56 | 0.10% | 1,848 |
| Aug 25, 2025 | 91.40 | 91.47 | 91.40 | 91.47 | 91.47 | - | 434 |
| Aug 22, 2025 | 91.40 | 92.00 | 91.40 | 91.47 | 91.47 | 0.53% | 2,700 |
| Aug 21, 2025 | 90.84 | 91.27 | 90.84 | 90.99 | 90.99 | -0.11% | 1,900 |
| Aug 20, 2025 | 90.89 | 91.15 | 90.41 | 91.09 | 91.09 | -0.08% | 5,021 |
| Aug 19, 2025 | 91.44 | 91.44 | 91.09 | 91.16 | 91.16 | -0.02% | 1,035 |
| Aug 18, 2025 | 90.99 | 91.32 | 90.99 | 91.18 | 91.18 | -0.14% | 3,017 |
| Aug 15, 2025 | 91.50 | 91.50 | 91.16 | 91.31 | 91.31 | -0.04% | 2,800 |
| Aug 14, 2025 | 90.72 | 91.37 | 90.72 | 91.35 | 91.35 | 0.52% | 6,101 |
| Aug 13, 2025 | 90.75 | 90.95 | 90.75 | 90.88 | 90.88 | 0.31% | 4,200 |
| Aug 12, 2025 | 89.83 | 90.60 | 89.83 | 90.60 | 90.60 | 1.09% | 4,211 |
| Aug 11, 2025 | 90.00 | 90.08 | 89.62 | 89.62 | 89.62 | -0.13% | 4,346 |
| Aug 8, 2025 | 89.26 | 89.74 | 89.26 | 89.74 | 89.74 | 1.14% | 4,534 |
| Aug 7, 2025 | 89.26 | 89.26 | 88.50 | 88.73 | 88.73 | -1.06% | 3,045 |
| Aug 6, 2025 | 88.97 | 89.69 | 88.97 | 89.68 | 89.68 | 0.70% | 2,700 |
| Aug 5, 2025 | 89.50 | 89.80 | 89.06 | 89.06 | 89.06 | 0.56% | 5,200 |
| Aug 1, 2025 | 89.00 | 89.00 | 88.25 | 88.56 | 88.56 | -1.55% | 6,200 |
| 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 |