STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

BMO MSCI Europe High Quality Hedged to CAD Index ETF (ZEQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.92

-0.12

(-0.39%)

As of 11:08AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	30.95	30.97	30.92	30.92	30.92	4,253
Apr 29, 2024	30.94	31.05	30.94	31.04	31.04	5,500
Apr 26, 2024	31.07	31.23	31.07	31.14	31.14	3,100
Apr 25, 2024	30.50	30.81	30.50	30.75	30.75	2,300
Apr 24, 2024	31.09	31.09	30.80	30.97	30.97	4,700
Apr 23, 2024	30.84	31.00	30.84	30.98	30.98	3,000
Apr 22, 2024	30.61	30.75	30.55	30.69	30.69	2,300
Apr 19, 2024	30.27	30.35	30.27	30.29	30.29	1,600
Apr 18, 2024	30.27	30.44	30.23	30.30	30.30	7,400
Apr 17, 2024	30.42	30.52	30.35	30.44	30.44	4,800
Apr 16, 2024	30.50	30.58	30.37	30.49	30.49	12,700
Apr 15, 2024	31.05	31.05	30.59	30.59	30.59	20,300
Apr 12, 2024	30.83	30.83	30.64	30.64	30.64	8,800
Apr 11, 2024	30.83	30.92	30.60	30.85	30.85	10,500
Apr 10, 2024	30.51	30.78	30.50	30.76	30.76	19,300
Apr 09, 2024	30.75	30.75	30.55	30.68	30.68	5,200
Apr 08, 2024	30.81	30.81	30.74	30.74	30.74	6,800
Apr 05, 2024	30.63	30.70	30.58	30.61	30.61	3,900
Apr 04, 2024	30.94	30.96	30.51	30.56	30.56	6,600
Apr 03, 2024	30.79	30.92	30.79	30.86	30.86	4,400
Apr 02, 2024	30.90	30.95	30.84	30.95	30.95	9,200
Apr 01, 2024	31.28	31.38	31.24	31.27	31.27	20,500
Mar 28, 2024	31.15	31.28	31.15	31.28	31.28	2,300
Mar 27, 2024	31.11	31.21	31.08	31.17	31.17	15,800
Mar 27, 2024	0.18 Dividend
Mar 26, 2024	31.23	31.31	31.23	31.23	31.05	1,300
Mar 25, 2024	31.30	31.30	31.18	31.18	31.00	12,700
Mar 22, 2024	31.25	31.33	31.25	31.33	31.15	4,900
Mar 21, 2024	31.27	31.41	31.27	31.29	31.11	15,800
Mar 20, 2024	30.98	31.15	30.98	31.15	30.97	2,100
Mar 19, 2024	30.95	31.02	30.91	30.91	30.73	7,400
Mar 18, 2024	31.13	31.13	31.00	31.02	30.84	2,800
Mar 15, 2024	31.18	31.20	30.99	31.19	31.01	15,100
Mar 14, 2024	31.27	31.29	31.21	31.24	31.06	1,700
Mar 13, 2024	31.29	31.32	31.24	31.27	31.09	16,100
Mar 12, 2024	31.11	31.37	30.96	31.37	31.19	21,700
Mar 11, 2024	31.02	31.04	30.90	31.02	30.84	7,800
Mar 08, 2024	31.15	31.16	31.01	31.07	30.89	7,000
Mar 07, 2024	30.99	31.25	30.99	31.23	31.05	21,500
Mar 06, 2024	30.78	30.80	30.72	30.80	30.62	6,700
Mar 05, 2024	30.75	30.75	30.55	30.60	30.42	3,500
Mar 04, 2024	30.80	30.89	30.79	30.87	30.69	4,800
Mar 01, 2024	30.71	30.95	30.71	30.93	30.75	9,500
Feb 29, 2024	30.62	30.70	30.60	30.67	30.49	7,400
Feb 28, 2024	30.74	30.74	30.60	30.60	30.42	5,200
Feb 27, 2024	30.84	30.86	30.77	30.80	30.62	2,900
Feb 26, 2024	30.85	30.89	30.83	30.88	30.70	2,700
Feb 23, 2024	30.92	30.96	30.88	30.89	30.71	5,200
Feb 22, 2024	30.81	30.92	30.76	30.92	30.74	9,200
Feb 21, 2024	30.46	30.52	30.43	30.49	30.31	7,000
Feb 20, 2024	30.59	30.59	30.50	30.53	30.35	9,000
Feb 16, 2024	30.50	30.63	30.48	30.48	30.30	5,900
Feb 15, 2024	30.24	30.34	30.22	30.33	30.16	3,000
Feb 14, 2024	29.91	30.14	29.91	30.14	29.97	4,600
Feb 13, 2024	29.80	29.85	29.71	29.75	29.58	4,800
Feb 12, 2024	30.07	30.18	30.07	30.15	29.98	6,300
Feb 09, 2024	30.02	30.23	30.01	30.23	30.06	1,200
Feb 08, 2024	30.08	30.08	29.84	29.84	29.67	24,800
Feb 07, 2024	30.04	30.09	29.91	29.98	29.81	13,600
Feb 06, 2024	29.98	30.08	29.82	30.08	29.91	27,900
Feb 05, 2024	29.77	29.97	29.76	29.94	29.77	22,300
Feb 02, 2024	29.80	29.91	29.80	29.91	29.74	3,500
Feb 01, 2024	29.80	29.92	29.69	29.88	29.71	3,800
Jan 31, 2024	29.81	29.81	29.61	29.62	29.45	5,500
Jan 30, 2024	29.72	29.74	29.70	29.74	29.57	7,100
Jan 29, 2024	29.60	29.77	29.48	29.76	29.59	8,600
Jan 26, 2024	29.47	29.64	29.47	29.64	29.47	5,400
Jan 25, 2024	29.10	29.31	29.10	29.31	29.14	18,200
Jan 24, 2024	29.02	29.11	29.02	29.03	28.86	11,100
Jan 23, 2024	28.82	28.94	28.80	28.94	28.77	6,600
Jan 22, 2024	28.93	28.93	28.87	28.91	28.74	17,900
Jan 19, 2024	28.69	28.87	28.69	28.83	28.66	6,700
Jan 18, 2024	28.63	28.85	28.63	28.85	28.68	3,800
Jan 17, 2024	28.57	28.65	28.47	28.65	28.48	8,400
Jan 16, 2024	28.72	28.84	28.72	28.78	28.61	9,900
Jan 15, 2024	28.95	28.95	28.80	28.80	28.63	2,400
Jan 12, 2024	28.96	29.07	28.95	29.07	28.90	11,000
Jan 11, 2024	28.98	29.02	28.85	28.93	28.76	4,000
Jan 10, 2024	28.97	29.04	28.95	29.04	28.87	4,000
Jan 09, 2024	28.92	28.96	28.90	28.95	28.78	6,700
Jan 08, 2024	28.79	29.01	28.79	29.01	28.84	6,200
Jan 05, 2024	28.87	28.87	28.73	28.81	28.64	5,200
Jan 04, 2024	28.82	28.91	28.82	28.90	28.73	600
Jan 03, 2024	28.87	28.91	28.78	28.88	28.71	2,300
Jan 02, 2024	28.91	29.05	28.91	28.96	28.79	2,700
Dec 29, 2023	29.15	29.18	29.07	29.18	29.01	4,800
Dec 28, 2023	29.06	29.14	29.06	29.11	28.94	2,200
Dec 27, 2023	29.05	29.14	29.05	29.14	28.97	900
Dec 27, 2023	0.19 Dividend
Dec 22, 2023	29.31	29.31	29.25	29.29	28.93	2,200
Dec 21, 2023	29.24	29.31	29.20	29.31	28.95	3,100
Dec 20, 2023	29.23	29.33	29.23	29.24	28.88	900
Dec 19, 2023	29.22	29.25	29.16	29.23	28.87	4,000
Dec 18, 2023	29.15	29.20	29.13	29.19	28.83	4,600
Dec 15, 2023	29.27	29.27	29.13	29.16	28.80	600
Dec 14, 2023	29.32	29.32	29.09	29.15	28.79	3,900
Dec 13, 2023	29.07	29.32	29.05	29.30	28.94	20,200
Dec 12, 2023	28.95	28.98	28.89	28.96	28.61	6,500
Dec 11, 2023	28.86	28.94	28.86	28.90	28.55	2,300
Dec 08, 2023	28.72	28.87	28.72	28.81	28.46	4,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,843.72-167.90(-0.76%)

S&P 5005,083.76-32.41(-0.63%)

DOW38,084.27-301.82(-0.79%)

CAD/USD0.7275-0.0047(-0.64%)

CRUDE OIL81.90-0.73(-0.88%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

BMO MSCI Europe High Quality Hedged to CAD Index ETF (ZEQ.TO)

S&P/TSX
21,843.72
-167.90(-0.76%)

S&P 500
5,083.76
-32.41(-0.63%)

DOW
38,084.27
-301.82(-0.79%)

CAD/USD
0.7275
-0.0047(-0.64%)

CRUDE OIL
81.90
-0.73(-0.88%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)