BMO MSCI All Country World High Quality Index ETF (ZGQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:24PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 60.46 | 61.07 | 60.46 | 60.92 | 60.92 | 5,900 |
| Apr 22, 2024 | 60.29 | 60.91 | 60.12 | 60.91 | 60.91 | 7,600 |
| Apr 19, 2024 | 61.09 | 61.09 | 60.01 | 60.18 | 60.18 | 15,900 |
| Apr 18, 2024 | 61.42 | 61.42 | 61.14 | 61.18 | 61.18 | 3,800 |
| Apr 17, 2024 | 61.96 | 62.00 | 61.41 | 61.44 | 61.44 | 3,900 |
| Apr 16, 2024 | 61.65 | 62.17 | 61.65 | 62.04 | 62.04 | 6,200 |
| Apr 15, 2024 | 62.97 | 62.97 | 61.96 | 62.01 | 62.01 | 10,400 |
| Apr 12, 2024 | 62.95 | 62.99 | 62.43 | 62.58 | 62.58 | 6,300 |
| Apr 11, 2024 | 62.68 | 62.97 | 62.52 | 62.93 | 62.93 | 3,800 |
| Apr 10, 2024 | 62.01 | 62.25 | 61.99 | 62.22 | 62.22 | 3,700 |
| Apr 09, 2024 | 62.00 | 62.35 | 61.97 | 62.35 | 62.35 | 4,500 |
| Apr 08, 2024 | 62.50 | 62.50 | 62.17 | 62.33 | 62.33 | 1,300 |
| Apr 05, 2024 | 61.68 | 62.50 | 61.68 | 62.50 | 62.50 | 8,200 |
| Apr 04, 2024 | 62.69 | 62.69 | 61.59 | 61.66 | 61.66 | 17,400 |
| Apr 03, 2024 | 62.19 | 62.43 | 62.11 | 62.21 | 62.21 | 6,700 |
| Apr 02, 2024 | 62.15 | 62.24 | 61.90 | 62.23 | 62.23 | 6,700 |
| Apr 01, 2024 | 62.84 | 62.84 | 62.50 | 62.71 | 62.71 | 4,900 |
| Mar 28, 2024 | 62.37 | 62.78 | 62.37 | 62.78 | 62.78 | 10,200 |
| Mar 27, 2024 | 62.75 | 62.87 | 62.50 | 62.57 | 62.57 | 6,500 |
| Mar 27, 2024 | 0.19 Dividend | |||||
| Mar 26, 2024 | 63.27 | 63.27 | 62.97 | 62.97 | 62.78 | 7,200 |
| Mar 25, 2024 | 63.36 | 63.36 | 62.95 | 63.32 | 63.13 | 19,600 |
| Mar 22, 2024 | 63.11 | 63.68 | 63.11 | 63.68 | 63.49 | 20,800 |
| Mar 21, 2024 | 63.43 | 63.50 | 63.00 | 63.11 | 62.92 | 12,400 |
| Mar 20, 2024 | 62.90 | 62.90 | 62.50 | 62.81 | 62.62 | 6,900 |
| Mar 19, 2024 | 62.21 | 62.68 | 62.21 | 62.68 | 62.49 | 6,500 |
| Mar 18, 2024 | 62.13 | 62.71 | 62.13 | 62.59 | 62.40 | 8,200 |
| Mar 15, 2024 | 62.25 | 62.25 | 61.88 | 61.93 | 61.74 | 11,900 |
| Mar 14, 2024 | 62.70 | 62.70 | 62.40 | 62.57 | 62.38 | 5,700 |
| Mar 13, 2024 | 62.69 | 62.69 | 62.27 | 62.43 | 62.24 | 8,000 |
| Mar 12, 2024 | 61.84 | 62.55 | 61.84 | 62.55 | 62.36 | 9,600 |
| Mar 11, 2024 | 61.88 | 61.88 | 61.68 | 61.84 | 61.65 | 10,000 |
| Mar 08, 2024 | 62.75 | 62.75 | 62.00 | 62.13 | 61.94 | 18,300 |
| Mar 07, 2024 | 61.90 | 62.59 | 61.90 | 62.58 | 62.39 | 5,900 |
| Mar 06, 2024 | 61.80 | 62.12 | 61.80 | 61.95 | 61.76 | 2,900 |
| Mar 05, 2024 | 62.09 | 62.09 | 61.48 | 61.88 | 61.69 | 12,300 |
| Mar 04, 2024 | 62.01 | 62.44 | 62.00 | 62.21 | 62.02 | 9,500 |
| Mar 01, 2024 | 61.60 | 62.18 | 61.60 | 62.08 | 61.89 | 11,000 |
| Feb 29, 2024 | 61.53 | 61.55 | 61.05 | 61.52 | 61.33 | 23,000 |
| Feb 28, 2024 | 61.18 | 61.22 | 60.99 | 61.10 | 60.92 | 2,700 |
| Feb 27, 2024 | 61.30 | 61.40 | 61.18 | 61.40 | 61.21 | 3,900 |
| Feb 26, 2024 | 61.46 | 61.52 | 61.35 | 61.41 | 61.22 | 11,000 |
| Feb 23, 2024 | 61.40 | 61.72 | 61.18 | 61.45 | 61.26 | 17,700 |
| Feb 22, 2024 | 60.88 | 61.18 | 60.88 | 61.14 | 60.96 | 2,600 |
| Feb 21, 2024 | 59.78 | 59.81 | 59.35 | 59.81 | 59.63 | 11,200 |
| Feb 20, 2024 | 60.15 | 60.15 | 59.72 | 60.09 | 59.91 | 6,300 |
| Feb 16, 2024 | 60.29 | 60.45 | 60.13 | 60.13 | 59.95 | 5,400 |
| Feb 15, 2024 | 60.40 | 60.40 | 60.09 | 60.40 | 60.22 | 6,600 |
| Feb 14, 2024 | 60.11 | 60.21 | 59.94 | 60.21 | 60.03 | 6,200 |
| Feb 13, 2024 | 59.50 | 59.92 | 59.50 | 59.50 | 59.32 | 31,700 |
| Feb 12, 2024 | 60.22 | 60.30 | 60.00 | 60.19 | 60.01 | 11,400 |
| Feb 09, 2024 | 59.75 | 60.25 | 59.74 | 60.25 | 60.07 | 5,100 |
| Feb 08, 2024 | 59.71 | 59.72 | 59.50 | 59.72 | 59.54 | 4,400 |
| Feb 07, 2024 | 59.25 | 59.68 | 59.17 | 59.68 | 59.50 | 7,100 |
| Feb 06, 2024 | 59.40 | 59.40 | 58.77 | 59.05 | 58.87 | 3,500 |
| Feb 05, 2024 | 58.87 | 59.19 | 58.64 | 59.19 | 59.01 | 8,700 |
| Feb 02, 2024 | 58.10 | 58.65 | 58.10 | 58.50 | 58.32 | 6,400 |
| Feb 01, 2024 | 57.40 | 57.77 | 57.30 | 57.77 | 57.60 | 6,500 |
| Jan 31, 2024 | 57.74 | 57.74 | 57.29 | 57.29 | 57.12 | 11,400 |
| Jan 30, 2024 | 57.92 | 58.01 | 57.82 | 57.97 | 57.80 | 6,900 |
| Jan 29, 2024 | 57.87 | 58.00 | 57.70 | 58.00 | 57.82 | 2,000 |
| Jan 26, 2024 | 57.89 | 57.89 | 57.64 | 57.73 | 57.56 | 3,200 |
| Jan 25, 2024 | 57.91 | 57.91 | 57.73 | 57.88 | 57.71 | 3,700 |
| Jan 24, 2024 | 57.55 | 58.09 | 57.55 | 57.91 | 57.74 | 10,500 |
| Jan 23, 2024 | 57.22 | 57.49 | 57.15 | 57.49 | 57.32 | 5,700 |
| Jan 22, 2024 | 57.30 | 57.55 | 57.30 | 57.55 | 57.38 | 9,900 |
| Jan 19, 2024 | 56.58 | 57.05 | 56.58 | 56.98 | 56.81 | 13,100 |
| Jan 18, 2024 | 56.24 | 56.56 | 56.19 | 56.56 | 56.39 | 5,500 |
| Jan 17, 2024 | 55.96 | 55.96 | 55.62 | 55.70 | 55.53 | 3,600 |
| Jan 16, 2024 | 56.22 | 56.28 | 56.04 | 56.04 | 55.87 | 7,600 |
| Jan 15, 2024 | 56.31 | 56.56 | 56.25 | 56.56 | 56.39 | 4,800 |
| Jan 12, 2024 | 56.04 | 56.31 | 55.90 | 56.31 | 56.14 | 2,500 |
| Jan 11, 2024 | 55.64 | 56.00 | 55.64 | 55.92 | 55.75 | 3,500 |
| Jan 10, 2024 | 55.58 | 55.79 | 55.56 | 55.77 | 55.60 | 2,800 |
| Jan 09, 2024 | 55.24 | 55.57 | 55.24 | 55.57 | 55.40 | 4,100 |
| Jan 08, 2024 | 54.60 | 55.24 | 54.60 | 55.24 | 55.07 | 7,000 |
| Jan 05, 2024 | 54.66 | 54.84 | 54.64 | 54.65 | 54.49 | 61,600 |
| Jan 04, 2024 | 54.66 | 55.00 | 54.63 | 54.68 | 54.52 | 4,400 |
| Jan 03, 2024 | 54.39 | 54.81 | 54.39 | 54.66 | 54.50 | 2,000 |
| Jan 02, 2024 | 54.77 | 54.95 | 54.72 | 54.78 | 54.61 | 8,800 |
| Dec 29, 2023 | 55.24 | 55.24 | 54.85 | 55.09 | 54.92 | 2,400 |
| Dec 28, 2023 | 55.19 | 55.22 | 55.06 | 55.11 | 54.94 | 3,200 |
| Dec 27, 2023 | 55.08 | 55.08 | 54.87 | 54.94 | 54.77 | 9,700 |
| Dec 27, 2023 | 0.19 Dividend | |||||
| Dec 22, 2023 | 55.10 | 55.23 | 55.02 | 55.14 | 54.78 | 4,600 |
| Dec 21, 2023 | 55.23 | 55.23 | 54.84 | 54.95 | 54.60 | 9,400 |
| Dec 20, 2023 | 55.40 | 55.40 | 54.88 | 54.88 | 54.53 | 6,800 |
| Dec 19, 2023 | 55.30 | 55.47 | 55.28 | 55.47 | 55.11 | 5,700 |
| Dec 18, 2023 | 55.19 | 55.39 | 55.19 | 55.31 | 54.95 | 1,500 |
| Dec 15, 2023 | 54.99 | 55.04 | 54.70 | 54.70 | 54.35 | 18,000 |
| Dec 14, 2023 | 55.50 | 55.50 | 54.88 | 55.04 | 54.68 | 3,500 |
| Dec 13, 2023 | 55.20 | 55.54 | 55.10 | 55.39 | 55.03 | 12,100 |
| Dec 12, 2023 | 54.65 | 55.21 | 54.65 | 55.21 | 54.85 | 4,700 |
| Dec 11, 2023 | 54.54 | 54.74 | 54.52 | 54.74 | 54.39 | 2,700 |
| Dec 08, 2023 | 54.45 | 54.73 | 54.43 | 54.73 | 54.38 | 6,400 |
| Dec 07, 2023 | 54.25 | 54.40 | 54.18 | 54.31 | 53.96 | 1,600 |
| Dec 06, 2023 | 54.05 | 54.24 | 53.98 | 53.98 | 53.63 | 6,900 |
| Dec 05, 2023 | 54.02 | 54.09 | 53.93 | 54.09 | 53.74 | 5,200 |
| Dec 04, 2023 | 53.87 | 53.88 | 53.59 | 53.88 | 53.53 | 2,000 |
| Dec 01, 2023 | 53.90 | 54.13 | 53.90 | 54.06 | 53.71 | 2,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.