Canada Markets open in 8 hrs 16 mins

BMO NASDAQ 100 Equity Index ETF (ZNQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
51.73+0.75 (+1.47%)
At close: 03:42PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 2023------
Jan 25, 202350.2751.1150.2751.0751.0720,640
Jan 24, 202351.0551.3050.9851.1651.165,219
Jan 23, 202350.2951.2650.2951.2651.26802
Jan 20, 202349.3450.1749.3350.1750.177,004
Jan 19, 202349.4349.4349.0349.2149.213,193
Jan 18, 202350.2350.4349.7649.8249.823,893
Jan 17, 202350.0050.1749.8849.9749.972,706
Jan 16, 202349.8249.9649.7949.9649.962,419
Jan 13, 202349.3349.8449.3049.8449.844,370
Jan 12, 202349.2049.5848.8349.5849.5810,016
Jan 11, 202348.7549.4448.7549.4449.449,164
Jan 10, 202347.9048.5747.9048.5748.572,570
Jan 09, 202348.0548.7048.0348.0348.035,455
Jan 06, 202347.2448.0247.0747.9247.925,352
Jan 05, 202347.2747.3847.0047.1947.1910,746
Jan 04, 202347.8647.8647.3647.5047.5012,939
Jan 03, 202348.6148.6147.7247.9847.984,207
Dec 30, 202247.2847.7947.2547.7847.783,265
Dec 29, 202247.3647.9447.3647.9447.94635
Dec 28, 202247.2847.4546.9146.9446.9410,742
Dec 23, 202247.9348.3547.9348.2448.2438,236
Dec 22, 202248.6248.6247.8048.3948.3932,591
Dec 21, 202248.9549.6048.9549.4549.456,871
Dec 20, 202248.8348.9548.7448.9348.932,874
Dec 19, 202249.4349.5148.8348.9748.976,977
Dec 16, 202250.0950.1049.5649.9249.924,826
Dec 15, 202250.9350.9750.0050.0450.044,661
Dec 14, 202251.9852.3151.3451.6251.625,511
Dec 13, 202253.1953.1951.5851.9351.934,233
Dec 12, 202251.2151.4951.2151.4951.49974
Dec 09, 202251.3251.4951.0951.0951.093,622
Dec 08, 202250.7351.0050.7351.0051.00715
Dec 07, 202250.8151.0850.5750.7050.705,673
Dec 06, 202252.0552.0550.8451.0551.051,736
Dec 05, 202251.9351.9951.7051.7051.704,789
Dec 02, 202251.6152.2651.6152.2652.26626
Dec 01, 202252.5052.5052.0052.3952.393,859
Nov 30, 202250.3252.0650.2552.0652.064,726
Nov 29, 202250.9350.9350.4650.5750.579,286
Nov 28, 202250.7851.0650.4550.6350.633,154
Nov 25, 202251.0651.0650.8450.9050.903,365
Nov 24, 202251.1251.1251.1251.1251.12-
Nov 23, 202250.7851.3450.7851.1251.1239,016
Nov 22, 202249.9550.6549.9550.6550.654,078
Nov 21, 202250.5350.6750.1950.3850.383,929
Nov 18, 202250.7950.7950.4250.5350.531,001
Nov 17, 202249.6350.5449.6250.2550.254,023
Nov 16, 202250.3350.5950.3350.5450.544,655
Nov 15, 202251.3251.6850.9050.9050.9013,157
Nov 14, 202250.3050.9650.3050.4050.403,642
Nov 11, 202249.8150.6549.6850.6550.6512,031
Nov 10, 202248.9549.5248.9549.4149.412,159
Nov 09, 202247.7747.7747.3147.3147.311,339
Nov 08, 202248.1148.4447.6047.9647.961,427
Nov 07, 202247.6547.8947.3547.8947.891,526
Nov 04, 202247.6447.6446.5047.0747.077,234
Nov 03, 202248.0348.0347.6047.6047.6010,717
Nov 02, 202249.7749.8348.5048.5048.508,525
Nov 01, 202250.7150.7149.7949.8349.835,509
Oct 31, 202250.3150.3150.2850.2850.281,037
Oct 28, 202249.2750.7849.2750.7850.781,563
Oct 27, 202250.0350.0349.1049.1949.1910,782
Oct 26, 202250.1251.0150.0350.0350.0337,475
Oct 25, 202251.0051.2851.0051.2851.282,164
Oct 24, 202249.9950.8149.9950.8150.813,943
Oct 21, 202249.2649.8549.0049.8549.852,345
Oct 20, 202249.1549.1549.1549.1549.152,822
Oct 19, 202249.3349.4249.1949.3249.324,665
Oct 18, 202250.0950.4649.3849.4249.423,757
Oct 17, 202249.0849.1249.0849.1249.12435
Oct 14, 202249.7749.7748.1248.1248.126,811
Oct 13, 202247.1849.0147.1848.9948.991,053
Oct 12, 202248.5848.5848.5848.5848.58-
Oct 11, 202248.2248.5848.1048.5848.58783
Oct 07, 202250.0650.0649.0249.0749.072,239
Oct 06, 202251.5551.5551.0051.0051.00559
Oct 05, 202250.3351.1550.3150.9450.943,855
Oct 04, 202250.5850.9450.3750.3750.371,124
Oct 03, 202248.6448.6448.6448.6448.641,352
Sept 30, 202249.1349.4249.1349.3949.391,511
Sept 29, 202249.9550.0149.0049.2549.253,558
Sept 28, 202249.8450.6949.6850.6950.697,710
Sept 27, 202249.8549.9649.7549.9649.96512
Sept 26, 202249.7950.1949.7950.1850.181,668
Sept 23, 202249.5449.5449.2749.4649.464,492
Sept 22, 202250.2950.2950.0050.1450.141,418
Sept 21, 202251.6251.6251.6251.6251.62342
Sept 20, 202251.1651.2751.1651.2751.27425
Sept 19, 202250.5851.1550.5851.1551.15920
Sept 16, 202250.7450.7450.4850.6050.601,437
Sept 15, 202251.0051.0451.0051.0451.04312
Sept 14, 202251.3651.3651.3651.3651.36-
Sept 13, 202252.6152.6151.3651.3651.361,003
Sept 12, 202253.2953.2953.2953.2953.291,076
Sept 09, 202252.4552.9452.4552.9452.943,212
Sept 08, 202251.7652.4251.6651.9451.942,648
Sept 07, 202251.6251.6251.4851.4851.4811,077
Sept 06, 202251.3651.4050.9951.0251.023,533
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...