BMO MSCI EAFE High Quality Index ETF (TSX:ZIQ)
Canada
· Delayed Price · Currency is CAD 30.87
+0.39 (1.28%)
Aug 13, 2025, 4:00 PM EDT
TSX:ZIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | - | 0.65% | 900 |
| Aug 14, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | - | 0.03% | - |
| Aug 13, 2025 | 30.86 | 30.87 | 30.86 | 30.87 | - | 1.28% | 1,300 |
| Aug 12, 2025 | 30.49 | 30.49 | 30.48 | 30.48 | - | 0.33% | 1,600 |
| Aug 11, 2025 | 30.40 | 30.40 | 30.37 | 30.38 | - | -0.16% | 600 |
| Aug 8, 2025 | 30.38 | 30.43 | 30.38 | 30.43 | - | 0.56% | 1,500 |
| Aug 7, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | - | - | - |
| Aug 6, 2025 | 30.30 | 30.34 | 30.13 | 30.26 | - | 0.27% | 2,900 |
| Aug 5, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | - | 1.51% | 1,600 |
| Aug 1, 2025 | 29.84 | 29.84 | 29.73 | 29.73 | - | -1.65% | 1,100 |
| Jul 31, 2025 | 30.34 | 30.34 | 30.23 | 30.23 | - | -1.47% | 3,500 |
| Jul 30, 2025 | 30.61 | 30.68 | 30.60 | 30.68 | - | -0.65% | 1,500 |
| Jul 29, 2025 | 30.73 | 30.88 | 30.73 | 30.88 | - | -1.34% | 2,500 |
| Jul 28, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | 0.10% | - |
| Jul 25, 2025 | 31.06 | 31.27 | 31.06 | 31.27 | - | -0.22% | 900 |
| Jul 24, 2025 | 31.32 | 31.50 | 31.31 | 31.34 | - | -0.38% | 5,600 |
| Jul 23, 2025 | 31.20 | 31.46 | 31.20 | 31.46 | - | 2.51% | 1,700 |
| Jul 22, 2025 | 30.66 | 30.70 | 30.66 | 30.69 | - | -0.45% | 1,100 |
| Jul 21, 2025 | 30.75 | 30.83 | 30.75 | 30.83 | - | 0.13% | 1,400 |
| Jul 18, 2025 | 30.80 | 30.80 | 30.78 | 30.79 | - | -0.36% | 1,000 |
| Jul 17, 2025 | 30.80 | 30.90 | 30.80 | 30.90 | - | 0.62% | 300 |
| Jul 16, 2025 | 30.69 | 30.71 | 30.68 | 30.71 | - | -0.26% | 900 |
| Jul 15, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | - | -0.68% | 600 |
| Jul 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 0.42% | 100 |
| Jul 11, 2025 | 30.98 | 30.98 | 30.87 | 30.87 | - | -1.31% | 600 |
| Jul 10, 2025 | 31.17 | 31.28 | 31.17 | 31.28 | - | 0.32% | 500 |
| Jul 9, 2025 | 31.21 | 31.21 | 31.18 | 31.18 | - | 0.16% | 700 |
| Jul 8, 2025 | 31.13 | 31.14 | 31.13 | 31.13 | - | 1.30% | 2,400 |
| Jul 7, 2025 | 30.86 | 30.86 | 30.73 | 30.73 | - | -0.29% | 500 |
| Jul 4, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | - | -0.39% | 800 |
| Jul 3, 2025 | 30.90 | 30.94 | 30.88 | 30.94 | - | -0.06% | 500 |
| Jul 2, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | - | -0.45% | 700 |
| Jun 30, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | - | -0.06% | - |
| Jun 27, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | 0.84% | 200 |
| Jun 26, 2025 | 30.81 | 30.86 | 30.77 | 30.86 | - | 0.46% | 4,300 |
| Jun 25, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | - | -0.65% | 100 |
| Jun 24, 2025 | 30.75 | 30.92 | 30.75 | 30.92 | - | 1.84% | 400 |
| Jun 23, 2025 | 30.42 | 30.42 | 30.36 | 30.36 | - | -0.78% | 400 |
| Jun 20, 2025 | 30.77 | 30.77 | 30.59 | 30.60 | - | -0.33% | 2,700 |
| Jun 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | - | -0.32% | - |
| Jun 18, 2025 | 30.63 | 30.80 | 30.60 | 30.80 | - | 0.49% | 2,300 |
| Jun 17, 2025 | 30.63 | 30.84 | 30.60 | 30.65 | - | -0.78% | 2,300 |
| Jun 16, 2025 | 30.95 | 31.07 | 30.89 | 30.89 | - | -0.35% | 4,600 |
| Jun 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -0.86% | 400 |
| Jun 12, 2025 | 31.25 | 31.33 | 31.25 | 31.27 | - | 0.26% | 1,200 |
| Jun 11, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | - | - | - |
| Jun 10, 2025 | 31.26 | 31.26 | 31.17 | 31.19 | - | 0.22% | 1,500 |
| Jun 9, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | 0.42% | - |
| Jun 6, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | - | - | - |
| Jun 5, 2025 | 30.98 | 31.04 | 30.98 | 30.99 | - | 0.13% | 2,400 |