BMO MSCI All Country World High Quality Index ETF (TSX:ZGQ)
Canada
· Delayed Price · Currency is CAD 78.90
-0.47 (-0.59%)
At close: Dec 5, 2025
TSX:ZGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.36 | 79.48 | 78.84 | 78.90 | 78.90 | -0.59% | 4,388 |
| Dec 4, 2025 | 79.77 | 79.77 | 79.30 | 79.37 | 79.37 | -0.14% | 5,583 |
| Dec 3, 2025 | 79.30 | 79.54 | 79.17 | 79.48 | 79.48 | 0.08% | 3,963 |
| Dec 2, 2025 | 79.25 | 79.45 | 79.25 | 79.42 | 79.42 | 0.29% | 4,543 |
| Dec 1, 2025 | 79.08 | 79.43 | 79.00 | 79.19 | 79.19 | -0.78% | 6,477 |
| Nov 28, 2025 | 79.04 | 79.81 | 79.01 | 79.81 | 79.81 | 0.91% | 1,796 |
| Nov 27, 2025 | 79.48 | 79.55 | 79.03 | 79.09 | 79.09 | -0.49% | 1,331 |
| Nov 26, 2025 | 79.38 | 79.66 | 79.38 | 79.48 | 79.48 | 0.18% | 5,340 |
| Nov 25, 2025 | 78.47 | 79.34 | 78.47 | 79.34 | 79.34 | 1.04% | 3,541 |
| Nov 24, 2025 | 77.69 | 78.52 | 77.69 | 78.52 | 78.52 | 1.38% | 1,637 |
| Nov 21, 2025 | 76.93 | 77.87 | 76.80 | 77.45 | 77.45 | 0.83% | 7,373 |
| Nov 20, 2025 | 78.17 | 78.53 | 76.81 | 76.81 | 76.81 | -0.75% | 3,706 |
| Nov 19, 2025 | 77.27 | 77.65 | 77.14 | 77.39 | 77.39 | 1.00% | 11,011 |
| Nov 18, 2025 | 76.70 | 77.02 | 76.30 | 76.62 | 76.62 | -1.08% | 15,366 |
| Nov 17, 2025 | 78.29 | 78.29 | 77.33 | 77.46 | 77.46 | -0.84% | 3,532 |
| Nov 14, 2025 | 78.27 | 78.27 | 77.63 | 78.12 | 78.12 | 0.04% | 6,102 |
| Nov 13, 2025 | 78.71 | 78.74 | 78.06 | 78.09 | 78.09 | -1.34% | 6,079 |
| Nov 12, 2025 | 79.16 | 79.16 | 78.85 | 79.15 | 79.15 | 0.16% | 7,723 |
| Nov 11, 2025 | 78.64 | 79.02 | 78.64 | 79.02 | 79.02 | 0.41% | 1,076 |
| Nov 10, 2025 | 78.09 | 78.80 | 78.09 | 78.70 | 78.70 | 1.55% | 6,427 |
| Nov 7, 2025 | 77.72 | 77.72 | 76.95 | 77.50 | 77.50 | -0.68% | 6,390 |
| Nov 6, 2025 | 78.67 | 78.67 | 78.03 | 78.03 | 78.03 | -1.20% | 4,320 |
| Nov 5, 2025 | 78.75 | 79.23 | 78.70 | 78.98 | 78.98 | 0.78% | 10,170 |
| Nov 4, 2025 | 78.20 | 78.72 | 78.20 | 78.37 | 78.37 | -1.51% | 6,655 |
| Nov 3, 2025 | 79.17 | 79.57 | 78.96 | 79.57 | 79.57 | 0.98% | 19,322 |
| Oct 31, 2025 | 79.49 | 79.49 | 78.65 | 78.80 | 78.80 | -0.01% | 2,229 |
| Oct 30, 2025 | 79.29 | 79.29 | 78.81 | 78.81 | 78.81 | -0.50% | 5,643 |
| Oct 29, 2025 | 79.57 | 79.57 | 78.90 | 79.21 | 79.21 | -0.05% | 18,116 |
| Oct 28, 2025 | 79.49 | 79.49 | 79.05 | 79.25 | 79.25 | -0.38% | 6,411 |
| Oct 27, 2025 | 79.22 | 79.55 | 79.13 | 79.55 | 79.55 | 1.18% | 4,477 |
| Oct 24, 2025 | 78.76 | 78.86 | 78.62 | 78.62 | 78.62 | 0.70% | 8,082 |
| Oct 23, 2025 | 77.78 | 78.20 | 77.78 | 78.07 | 78.07 | 0.59% | 7,951 |
| Oct 22, 2025 | 78.38 | 78.38 | 77.42 | 77.61 | 77.61 | -1.07% | 4,882 |
| Oct 21, 2025 | 78.65 | 78.65 | 78.42 | 78.45 | 78.45 | -0.34% | 4,055 |
| Oct 20, 2025 | 77.92 | 78.77 | 77.92 | 78.72 | 78.72 | 1.31% | 11,823 |
| Oct 17, 2025 | 77.24 | 77.79 | 77.20 | 77.70 | 77.70 | 0.44% | 11,565 |
| Oct 16, 2025 | 77.92 | 78.04 | 77.16 | 77.36 | 77.36 | -0.28% | 6,630 |
| Oct 15, 2025 | 77.65 | 77.93 | 77.28 | 77.58 | 77.58 | 0.66% | 7,032 |
| Oct 14, 2025 | 76.78 | 77.39 | 76.40 | 77.07 | 77.07 | 1.49% | 10,061 |
| Oct 10, 2025 | 77.99 | 78.30 | 75.90 | 75.94 | 75.94 | -2.91% | 34,999 |
| Oct 9, 2025 | 78.20 | 78.21 | 77.98 | 78.21 | 78.21 | 0.22% | 6,227 |
| Oct 8, 2025 | 77.80 | 78.07 | 77.80 | 78.04 | 78.04 | 0.57% | 2,080 |
| Oct 7, 2025 | 78.16 | 78.16 | 77.52 | 77.60 | 77.60 | -0.49% | 5,796 |
| Oct 6, 2025 | 77.72 | 78.08 | 77.72 | 77.98 | 77.98 | 0.44% | 10,596 |
| Oct 3, 2025 | 77.65 | 77.92 | 77.62 | 77.64 | 77.64 | 0.22% | 5,503 |
| Oct 2, 2025 | 77.46 | 77.47 | 77.26 | 77.47 | 77.47 | 0.39% | 13,122 |
| Oct 1, 2025 | 76.30 | 77.17 | 76.30 | 77.17 | 77.17 | 1.33% | 16,711 |
| Sep 30, 2025 | 75.74 | 76.28 | 75.74 | 76.16 | 76.16 | 0.55% | 7,744 |
| Sep 29, 2025 | 76.15 | 76.33 | 75.74 | 75.74 | 75.74 | -0.13% | 5,993 |
| Sep 26, 2025 | 75.58 | 76.00 | 75.52 | 75.84 | 75.74 | 0.41% | 19,227 |