BMO Nasdaq 100 Equity Hedged to CAD Index ETF (TSX:ZQQ)
Canada
· Delayed Price · Currency is CAD 163.61
-0.74 (-0.45%)
Aug 15, 2025, 3:54 PM EDT
TSX:ZQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 164.26 | 164.26 | 163.00 | 163.61 | 163.61 | -0.45% | 22,520 |
| Aug 14, 2025 | 163.90 | 164.74 | 163.90 | 164.35 | 164.35 | -0.03% | 12,500 |
| Aug 13, 2025 | 164.91 | 165.10 | 164.00 | 164.40 | 164.40 | 0.06% | 16,400 |
| Aug 12, 2025 | 163.01 | 164.31 | 162.20 | 164.30 | 164.30 | 1.46% | 14,624 |
| Aug 11, 2025 | 162.77 | 163.12 | 161.90 | 161.93 | 161.93 | -0.49% | 23,643 |
| Aug 8, 2025 | 161.51 | 162.75 | 161.51 | 162.72 | 162.72 | 0.94% | 14,600 |
| Aug 7, 2025 | 162.08 | 162.27 | 160.15 | 161.20 | 161.20 | 0.28% | 18,044 |
| Aug 6, 2025 | 158.85 | 160.82 | 158.85 | 160.75 | 160.75 | 1.31% | 23,300 |
| Aug 5, 2025 | 160.15 | 160.41 | 158.67 | 158.67 | 158.67 | 1.06% | 24,337 |
| Aug 1, 2025 | 158.33 | 158.35 | 156.50 | 157.00 | 157.00 | -1.95% | 42,700 |
| Jul 31, 2025 | 162.80 | 162.80 | 159.89 | 160.13 | 160.13 | -0.52% | 23,345 |
| Jul 30, 2025 | 160.97 | 161.70 | 160.20 | 160.97 | 160.97 | 0.19% | 12,600 |
| Jul 29, 2025 | 161.81 | 162.06 | 160.55 | 160.66 | 160.66 | -0.22% | 19,120 |
| Jul 28, 2025 | 160.82 | 161.23 | 160.70 | 161.02 | 161.02 | 0.31% | 9,900 |
| Jul 25, 2025 | 160.03 | 160.81 | 160.00 | 160.53 | 160.53 | 0.20% | 9,514 |
| Jul 24, 2025 | 160.18 | 160.43 | 159.70 | 160.21 | 160.21 | 0.38% | 8,600 |
| Jul 23, 2025 | 159.45 | 159.69 | 158.68 | 159.60 | 159.60 | 0.22% | 17,300 |
| Jul 22, 2025 | 159.87 | 159.88 | 158.39 | 159.25 | 159.25 | -0.39% | 11,222 |
| Jul 21, 2025 | 159.21 | 160.46 | 159.21 | 159.88 | 159.88 | 0.51% | 9,600 |
| Jul 18, 2025 | 159.75 | 159.75 | 158.88 | 159.07 | 159.07 | -0.14% | 10,922 |
| Jul 17, 2025 | 158.25 | 159.42 | 158.11 | 159.30 | 159.30 | 0.80% | 10,923 |
| Jul 16, 2025 | 158.10 | 158.16 | 156.42 | 158.03 | 158.03 | 0.03% | 20,104 |
| Jul 15, 2025 | 158.70 | 159.03 | 157.99 | 157.99 | 157.99 | 0.18% | 10,300 |
| Jul 14, 2025 | 157.20 | 157.91 | 156.46 | 157.70 | 157.70 | 0.32% | 15,900 |
| Jul 11, 2025 | 157.05 | 157.58 | 156.58 | 157.20 | 157.20 | -0.22% | 15,500 |
| Jul 10, 2025 | 158.10 | 158.10 | 156.81 | 157.55 | 157.55 | -0.16% | 16,725 |
| Jul 9, 2025 | 157.31 | 158.16 | 156.96 | 157.81 | 157.81 | 0.74% | 20,043 |
| Jul 8, 2025 | 156.84 | 157.05 | 156.33 | 156.65 | 156.65 | 0.05% | 22,327 |
| Jul 7, 2025 | 156.98 | 157.10 | 155.98 | 156.57 | 156.57 | -0.27% | 18,700 |
| Jul 4, 2025 | 157.40 | 157.40 | 156.70 | 157.00 | 157.00 | -0.47% | 14,714 |
| Jul 3, 2025 | 156.90 | 158.07 | 156.90 | 157.74 | 157.74 | 0.94% | 15,700 |
| Jul 2, 2025 | 155.24 | 156.30 | 154.99 | 156.27 | 156.27 | -0.25% | 24,800 |
| Jun 30, 2025 | 156.54 | 156.81 | 155.83 | 156.66 | 156.66 | 0.64% | 16,700 |
| Jun 27, 2025 | 155.26 | 156.07 | 154.65 | 155.67 | 155.67 | 0.39% | 25,209 |
| Jun 26, 2025 | 154.35 | 155.15 | 153.86 | 155.07 | 155.07 | 0.98% | 25,300 |
| Jun 25, 2025 | 153.75 | 154.25 | 153.24 | 153.57 | 153.57 | 0.16% | 11,548 |
| Jun 24, 2025 | 152.42 | 153.53 | 152.38 | 153.32 | 153.32 | 1.49% | 26,000 |
| Jun 23, 2025 | 149.52 | 151.10 | 148.96 | 151.07 | 151.07 | 1.14% | 29,700 |
| Jun 20, 2025 | 150.64 | 151.34 | 148.93 | 149.36 | 149.36 | 0.04% | 29,040 |
| Jun 19, 2025 | 148.85 | 149.30 | 148.30 | 149.30 | 149.30 | -0.53% | 9,300 |
| Jun 18, 2025 | 150.31 | 151.07 | 149.80 | 150.10 | 150.10 | 0.01% | 16,244 |
| Jun 17, 2025 | 150.77 | 151.29 | 149.90 | 150.09 | 150.09 | -0.84% | 21,700 |
| Jun 16, 2025 | 150.60 | 151.85 | 150.60 | 151.36 | 151.36 | 1.34% | 51,845 |
| Jun 13, 2025 | 149.78 | 150.85 | 149.22 | 149.36 | 149.36 | -1.35% | 62,045 |
| Jun 12, 2025 | 150.65 | 151.62 | 150.65 | 151.40 | 151.40 | 0.19% | 27,900 |
| Jun 11, 2025 | 151.98 | 152.30 | 150.58 | 151.12 | 151.12 | -0.32% | 31,901 |
| Jun 10, 2025 | 150.74 | 151.77 | 150.18 | 151.61 | 151.61 | 0.58% | 23,120 |
| Jun 9, 2025 | 150.56 | 151.09 | 150.35 | 150.73 | 150.73 | 0.16% | 20,700 |
| Jun 6, 2025 | 150.55 | 150.95 | 150.01 | 150.49 | 150.49 | 1.07% | 26,126 |
| Jun 5, 2025 | 150.60 | 151.31 | 148.44 | 148.90 | 148.90 | -0.91% | 50,636 |