BMO NASDAQ 100 Equity Index ETF (ZNQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 09:34AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 77.58 | 77.74 | 77.58 | 77.74 | 77.74 | 1,153 |
| Apr 25, 2024 | 76.60 | 77.08 | 76.22 | 76.86 | 76.86 | 17,600 |
| Apr 24, 2024 | 78.00 | 78.00 | 77.50 | 77.63 | 77.63 | 2,700 |
| Apr 23, 2024 | 76.63 | 77.26 | 76.63 | 77.10 | 77.10 | 11,700 |
| Apr 22, 2024 | 76.00 | 76.38 | 75.50 | 76.29 | 76.29 | 7,800 |
| Apr 19, 2024 | 77.19 | 77.19 | 75.47 | 75.76 | 75.76 | 8,300 |
| Apr 18, 2024 | 77.65 | 78.01 | 77.38 | 77.38 | 77.38 | 3,300 |
| Apr 17, 2024 | 79.28 | 79.28 | 77.97 | 78.08 | 78.08 | 2,900 |
| Apr 16, 2024 | 79.21 | 79.38 | 79.11 | 79.13 | 79.13 | 2,000 |
| Apr 15, 2024 | 80.75 | 80.75 | 78.81 | 78.94 | 78.94 | 7,800 |
| Apr 12, 2024 | 80.71 | 80.71 | 80.01 | 80.23 | 80.23 | 17,600 |
| Apr 11, 2024 | 79.93 | 81.00 | 79.89 | 80.93 | 80.93 | 17,900 |
| Apr 10, 2024 | 79.30 | 79.69 | 79.30 | 79.66 | 79.66 | 2,800 |
| Apr 09, 2024 | 79.03 | 79.73 | 79.03 | 79.73 | 79.73 | 2,700 |
| Apr 08, 2024 | 79.69 | 79.69 | 79.39 | 79.45 | 79.45 | 6,200 |
| Apr 05, 2024 | 79.15 | 79.80 | 79.15 | 79.69 | 79.69 | 4,900 |
| Apr 04, 2024 | 79.97 | 80.08 | 78.37 | 78.37 | 78.37 | 9,100 |
| Apr 03, 2024 | 79.40 | 79.66 | 79.37 | 79.37 | 79.37 | 3,300 |
| Apr 02, 2024 | 79.10 | 79.40 | 79.10 | 79.40 | 79.40 | 2,100 |
| Apr 01, 2024 | 80.14 | 80.42 | 79.95 | 80.24 | 80.24 | 17,700 |
| Mar 28, 2024 | 80.25 | 80.25 | 79.78 | 79.96 | 79.96 | 4,800 |
| Mar 27, 2024 | 80.75 | 80.75 | 79.78 | 80.15 | 80.15 | 2,600 |
| Mar 26, 2024 | 80.44 | 80.49 | 79.97 | 79.97 | 79.97 | 14,600 |
| Mar 25, 2024 | 80.15 | 80.50 | 80.07 | 80.31 | 80.31 | 2,300 |
| Mar 22, 2024 | 80.40 | 80.84 | 80.19 | 80.70 | 80.70 | 2,200 |
| Mar 21, 2024 | 80.64 | 80.64 | 80.16 | 80.16 | 80.16 | 6,300 |
| Mar 20, 2024 | 79.42 | 79.50 | 78.91 | 79.38 | 79.38 | 3,900 |
| Mar 19, 2024 | 78.81 | 79.02 | 78.44 | 79.02 | 79.02 | 3,600 |
| Mar 18, 2024 | 78.83 | 79.12 | 78.82 | 78.84 | 78.84 | 7,600 |
| Mar 15, 2024 | 78.38 | 78.38 | 77.82 | 77.98 | 77.98 | 4,400 |
| Mar 14, 2024 | 78.55 | 78.98 | 78.40 | 78.72 | 78.72 | 3,500 |
| Mar 13, 2024 | 79.02 | 79.02 | 78.60 | 78.67 | 78.67 | 7,700 |
| Mar 12, 2024 | 79.19 | 79.42 | 78.88 | 79.42 | 79.42 | 4,700 |
| Mar 11, 2024 | 78.44 | 78.44 | 78.07 | 78.21 | 78.21 | 6,100 |
| Mar 08, 2024 | 79.58 | 80.00 | 78.64 | 78.73 | 78.73 | 2,500 |
| Mar 07, 2024 | 79.25 | 79.70 | 79.25 | 79.58 | 79.58 | 3,200 |
| Mar 06, 2024 | 79.32 | 79.32 | 78.50 | 78.58 | 78.58 | 3,800 |
| Mar 05, 2024 | 79.51 | 79.51 | 78.26 | 78.63 | 78.63 | 7,900 |
| Mar 04, 2024 | 80.50 | 80.50 | 79.97 | 79.97 | 79.97 | 3,700 |
| Mar 01, 2024 | 79.43 | 80.25 | 79.43 | 80.17 | 80.17 | 4,100 |
| Feb 29, 2024 | 78.74 | 79.10 | 78.50 | 79.10 | 79.10 | 3,900 |
| Feb 28, 2024 | 78.53 | 78.54 | 78.29 | 78.36 | 78.36 | 1,400 |
| Feb 27, 2024 | 78.53 | 78.59 | 78.31 | 78.59 | 78.59 | 2,000 |
| Feb 26, 2024 | 78.56 | 78.56 | 78.32 | 78.32 | 78.32 | 2,100 |
| Feb 23, 2024 | 78.71 | 78.71 | 78.22 | 78.22 | 78.22 | 2,700 |
| Feb 22, 2024 | 77.95 | 78.53 | 77.95 | 78.43 | 78.43 | 3,100 |
| Feb 21, 2024 | 76.03 | 76.24 | 75.79 | 76.24 | 76.24 | 1,900 |
| Feb 20, 2024 | 76.82 | 76.95 | 76.08 | 76.50 | 76.50 | 11,100 |
| Feb 16, 2024 | 78.00 | 78.00 | 76.99 | 77.02 | 77.02 | 11,000 |
| Feb 15, 2024 | 77.88 | 77.88 | 77.36 | 77.67 | 77.67 | 3,300 |
| Feb 14, 2024 | 77.65 | 77.94 | 77.31 | 77.94 | 77.94 | 2,400 |
| Feb 13, 2024 | 76.75 | 77.23 | 76.64 | 77.10 | 77.10 | 4,000 |
| Feb 12, 2024 | 78.15 | 78.16 | 77.68 | 77.70 | 77.70 | 6,000 |
| Feb 09, 2024 | 77.37 | 78.17 | 77.37 | 78.06 | 78.06 | 4,100 |
| Feb 08, 2024 | 77.35 | 77.37 | 77.19 | 77.29 | 77.29 | 3,400 |
| Feb 07, 2024 | 76.82 | 77.29 | 76.82 | 77.19 | 77.19 | 3,800 |
| Feb 06, 2024 | 77.27 | 77.27 | 76.25 | 76.39 | 76.39 | 5,100 |
| Feb 05, 2024 | 76.76 | 77.04 | 76.68 | 77.01 | 77.01 | 5,600 |
| Feb 02, 2024 | 75.50 | 76.81 | 75.50 | 76.67 | 76.67 | 11,700 |
| Feb 01, 2024 | 74.42 | 75.01 | 74.42 | 75.01 | 75.01 | 1,900 |
| Jan 31, 2024 | 74.88 | 74.88 | 74.40 | 74.42 | 74.42 | 10,800 |
| Jan 30, 2024 | 76.16 | 76.16 | 75.50 | 75.62 | 75.62 | 6,500 |
| Jan 29, 2024 | 75.76 | 76.22 | 75.74 | 76.19 | 76.19 | 7,500 |
| Jan 26, 2024 | 75.78 | 76.08 | 75.63 | 75.63 | 75.63 | 6,800 |
| Jan 25, 2024 | 76.61 | 76.62 | 76.04 | 76.22 | 76.22 | 4,700 |
| Jan 24, 2024 | 76.28 | 76.85 | 76.07 | 76.56 | 76.56 | 21,600 |
| Jan 23, 2024 | 75.46 | 75.65 | 75.35 | 75.65 | 75.65 | 2,600 |
| Jan 22, 2024 | 75.64 | 75.64 | 75.30 | 75.43 | 75.43 | 4,100 |
| Jan 19, 2024 | 74.36 | 75.07 | 74.32 | 75.07 | 75.07 | 10,800 |
| Jan 18, 2024 | 73.44 | 74.01 | 73.44 | 74.00 | 74.00 | 7,100 |
| Jan 17, 2024 | 73.00 | 73.03 | 72.38 | 73.03 | 73.03 | 4,200 |
| Jan 16, 2024 | 73.04 | 73.49 | 72.97 | 73.25 | 73.25 | 15,600 |
| Jan 15, 2024 | 73.19 | 73.19 | 73.00 | 73.07 | 73.07 | 1,500 |
| Jan 12, 2024 | 72.84 | 72.89 | 72.54 | 72.89 | 72.89 | 5,300 |
| Jan 11, 2024 | 72.65 | 72.94 | 72.50 | 72.72 | 72.72 | 5,700 |
| Jan 10, 2024 | 72.21 | 72.66 | 72.00 | 72.51 | 72.51 | 6,700 |
| Jan 09, 2024 | 71.47 | 72.16 | 71.47 | 72.15 | 72.15 | 3,500 |
| Jan 08, 2024 | 70.82 | 71.81 | 70.77 | 71.80 | 71.80 | 7,400 |
| Jan 05, 2024 | 70.17 | 70.54 | 70.17 | 70.18 | 70.18 | 8,400 |
| Jan 04, 2024 | 70.31 | 70.57 | 70.23 | 70.23 | 70.23 | 11,800 |
| Jan 03, 2024 | 70.95 | 71.00 | 70.64 | 70.64 | 70.64 | 3,900 |
| Jan 02, 2024 | 71.82 | 71.82 | 70.84 | 71.23 | 71.23 | 4,300 |
| Dec 29, 2023 | 72.25 | 72.32 | 71.58 | 72.05 | 72.05 | 7,800 |
| Dec 28, 2023 | 72.22 | 72.25 | 72.22 | 72.25 | 72.25 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.