BMO MSCI Europe High Quality Hedged to CAD Index ETF (TSX:ZEQ)
Canada
· Delayed Price · Currency is CAD 29.15
-0.01 (-0.03%)
Aug 15, 2025, 3:59 PM EDT
TSX:ZEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.11 | 29.19 | 29.10 | 29.15 | 29.15 | -0.03% | 7,582 |
| Aug 14, 2025 | 29.02 | 29.24 | 29.02 | 29.16 | 29.16 | 0.41% | 9,400 |
| Aug 13, 2025 | 28.92 | 29.04 | 28.92 | 29.04 | 29.04 | -0.58% | 8,900 |
| Aug 12, 2025 | 29.19 | 29.24 | 29.11 | 29.21 | 28.79 | 0.07% | 19,101 |
| Aug 11, 2025 | 29.15 | 29.26 | 29.15 | 29.19 | 28.77 | -0.21% | 4,900 |
| Aug 8, 2025 | 29.22 | 29.33 | 29.22 | 29.25 | 28.83 | -0.48% | 4,224 |
| Aug 7, 2025 | 29.17 | 29.39 | 29.17 | 29.39 | 28.97 | 1.45% | 5,800 |
| Aug 6, 2025 | 29.02 | 29.05 | 28.94 | 28.97 | 28.55 | -0.69% | 19,322 |
| Aug 5, 2025 | 29.14 | 29.17 | 29.14 | 29.17 | 28.75 | 1.00% | 3,600 |
| Aug 1, 2025 | 28.90 | 28.96 | 28.79 | 28.88 | 28.46 | -1.20% | 7,800 |
| Jul 31, 2025 | 29.62 | 29.62 | 29.23 | 29.23 | 28.81 | -1.48% | 11,900 |
| Jul 30, 2025 | 29.85 | 29.85 | 29.67 | 29.67 | 29.24 | -0.34% | 4,140 |
| Jul 29, 2025 | 29.96 | 29.96 | 29.77 | 29.77 | 29.34 | -0.77% | 6,344 |
| Jul 28, 2025 | 30.09 | 30.09 | 29.98 | 30.00 | 29.57 | -0.53% | 7,500 |
| Jul 25, 2025 | 29.95 | 30.21 | 29.95 | 30.16 | 29.73 | - | 13,700 |
| Jul 24, 2025 | 30.22 | 30.27 | 30.15 | 30.16 | 29.73 | -0.85% | 9,600 |
| Jul 23, 2025 | 30.00 | 30.43 | 30.00 | 30.42 | 29.98 | 1.91% | 7,500 |
| Jul 22, 2025 | 29.81 | 29.87 | 29.79 | 29.85 | 29.42 | 0.13% | 3,500 |
| Jul 21, 2025 | 29.90 | 29.90 | 29.79 | 29.81 | 29.38 | -0.30% | 5,600 |
| Jul 18, 2025 | 30.04 | 30.08 | 29.89 | 29.90 | 29.47 | -0.93% | 9,100 |
| Jul 17, 2025 | 30.04 | 30.18 | 30.04 | 30.18 | 29.75 | 0.17% | 5,600 |
| Jul 16, 2025 | 30.14 | 30.14 | 30.00 | 30.13 | 29.70 | -0.33% | 14,500 |
| Jul 15, 2025 | 30.30 | 30.30 | 30.21 | 30.23 | 29.80 | -0.17% | 9,949 |
| Jul 14, 2025 | 30.15 | 30.35 | 30.15 | 30.28 | 29.84 | -0.20% | 6,400 |
| Jul 11, 2025 | 30.46 | 30.46 | 30.22 | 30.34 | 30.34 | -1.14% | 8,449 |
| Jul 10, 2025 | 30.47 | 30.72 | 30.47 | 30.69 | 30.69 | 0.82% | 4,004 |
| Jul 9, 2025 | 30.38 | 30.48 | 30.28 | 30.44 | 30.44 | 0.33% | 39,500 |
| Jul 8, 2025 | 30.12 | 30.37 | 30.12 | 30.34 | 30.34 | 0.76% | 4,343 |
| Jul 7, 2025 | 30.10 | 30.20 | 30.03 | 30.11 | 30.11 | 0.03% | 9,200 |
| Jul 4, 2025 | 30.18 | 30.18 | 30.10 | 30.10 | 30.10 | -0.33% | 2,500 |
| Jul 3, 2025 | 30.08 | 30.24 | 30.07 | 30.20 | 30.20 | -0.07% | 10,000 |
| Jul 2, 2025 | 30.05 | 30.22 | 30.00 | 30.22 | 30.22 | 0.53% | 7,729 |
| Jun 30, 2025 | 30.14 | 30.14 | 29.91 | 30.06 | 30.06 | -0.30% | 7,800 |
| Jun 27, 2025 | 29.94 | 30.17 | 29.94 | 30.15 | 30.15 | 0.47% | 1,804 |
| Jun 26, 2025 | 29.92 | 30.01 | 29.82 | 30.01 | 29.88 | 0.23% | 5,643 |
| Jun 25, 2025 | 30.13 | 30.13 | 29.93 | 29.94 | 29.81 | -1.09% | 2,900 |
| Jun 24, 2025 | 30.17 | 30.31 | 30.17 | 30.27 | 30.14 | 0.43% | 3,500 |
| Jun 23, 2025 | 30.00 | 30.17 | 29.90 | 30.14 | 30.01 | 0.23% | 8,800 |
| Jun 20, 2025 | 30.35 | 30.35 | 30.07 | 30.07 | 29.94 | -1.64% | 20,628 |
| Jun 19, 2025 | 30.32 | 30.57 | 30.17 | 30.57 | 30.44 | 0.36% | 2,811 |
| Jun 18, 2025 | 30.35 | 30.50 | 30.35 | 30.46 | 30.33 | 0.10% | 4,800 |
| Jun 17, 2025 | 30.64 | 30.65 | 30.43 | 30.43 | 30.30 | -0.88% | 6,244 |
| Jun 16, 2025 | 30.78 | 30.90 | 30.70 | 30.70 | 30.57 | -0.10% | 7,700 |
| Jun 13, 2025 | 30.96 | 30.96 | 30.72 | 30.73 | 30.60 | -1.28% | 3,100 |
| Jun 12, 2025 | 31.10 | 31.28 | 31.06 | 31.13 | 31.00 | 0.03% | 5,500 |
| Jun 11, 2025 | 31.28 | 31.28 | 31.12 | 31.12 | 30.99 | -0.67% | 9,533 |
| Jun 10, 2025 | 31.24 | 31.33 | 31.15 | 31.33 | 31.19 | 0.97% | 13,933 |
| Jun 9, 2025 | 31.13 | 31.13 | 31.02 | 31.03 | 30.90 | -0.32% | 5,633 |
| Jun 6, 2025 | 31.13 | 31.13 | 31.05 | 31.13 | 31.00 | 0.61% | 2,600 |
| Jun 5, 2025 | 31.09 | 31.10 | 30.94 | 30.94 | 30.81 | -0.35% | 3,833 |