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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	-	-	-	-	-	-
Jan 25, 2023	50.27	51.11	50.27	51.07	51.07	20,640
Jan 24, 2023	51.05	51.30	50.98	51.16	51.16	5,219
Jan 23, 2023	50.29	51.26	50.29	51.26	51.26	802
Jan 20, 2023	49.34	50.17	49.33	50.17	50.17	7,004
Jan 19, 2023	49.43	49.43	49.03	49.21	49.21	3,193
Jan 18, 2023	50.23	50.43	49.76	49.82	49.82	3,893
Jan 17, 2023	50.00	50.17	49.88	49.97	49.97	2,706
Jan 16, 2023	49.82	49.96	49.79	49.96	49.96	2,419
Jan 13, 2023	49.33	49.84	49.30	49.84	49.84	4,370
Jan 12, 2023	49.20	49.58	48.83	49.58	49.58	10,016
Jan 11, 2023	48.75	49.44	48.75	49.44	49.44	9,164
Jan 10, 2023	47.90	48.57	47.90	48.57	48.57	2,570
Jan 09, 2023	48.05	48.70	48.03	48.03	48.03	5,455
Jan 06, 2023	47.24	48.02	47.07	47.92	47.92	5,352
Jan 05, 2023	47.27	47.38	47.00	47.19	47.19	10,746
Jan 04, 2023	47.86	47.86	47.36	47.50	47.50	12,939
Jan 03, 2023	48.61	48.61	47.72	47.98	47.98	4,207
Dec 30, 2022	47.28	47.79	47.25	47.78	47.78	3,265
Dec 29, 2022	47.36	47.94	47.36	47.94	47.94	635
Dec 28, 2022	47.28	47.45	46.91	46.94	46.94	10,742
Dec 23, 2022	47.93	48.35	47.93	48.24	48.24	38,236
Dec 22, 2022	48.62	48.62	47.80	48.39	48.39	32,591
Dec 21, 2022	48.95	49.60	48.95	49.45	49.45	6,871
Dec 20, 2022	48.83	48.95	48.74	48.93	48.93	2,874
Dec 19, 2022	49.43	49.51	48.83	48.97	48.97	6,977
Dec 16, 2022	50.09	50.10	49.56	49.92	49.92	4,826
Dec 15, 2022	50.93	50.97	50.00	50.04	50.04	4,661
Dec 14, 2022	51.98	52.31	51.34	51.62	51.62	5,511
Dec 13, 2022	53.19	53.19	51.58	51.93	51.93	4,233
Dec 12, 2022	51.21	51.49	51.21	51.49	51.49	974
Dec 09, 2022	51.32	51.49	51.09	51.09	51.09	3,622
Dec 08, 2022	50.73	51.00	50.73	51.00	51.00	715
Dec 07, 2022	50.81	51.08	50.57	50.70	50.70	5,673
Dec 06, 2022	52.05	52.05	50.84	51.05	51.05	1,736
Dec 05, 2022	51.93	51.99	51.70	51.70	51.70	4,789
Dec 02, 2022	51.61	52.26	51.61	52.26	52.26	626
Dec 01, 2022	52.50	52.50	52.00	52.39	52.39	3,859
Nov 30, 2022	50.32	52.06	50.25	52.06	52.06	4,726
Nov 29, 2022	50.93	50.93	50.46	50.57	50.57	9,286
Nov 28, 2022	50.78	51.06	50.45	50.63	50.63	3,154
Nov 25, 2022	51.06	51.06	50.84	50.90	50.90	3,365
Nov 24, 2022	51.12	51.12	51.12	51.12	51.12	-
Nov 23, 2022	50.78	51.34	50.78	51.12	51.12	39,016
Nov 22, 2022	49.95	50.65	49.95	50.65	50.65	4,078
Nov 21, 2022	50.53	50.67	50.19	50.38	50.38	3,929
Nov 18, 2022	50.79	50.79	50.42	50.53	50.53	1,001
Nov 17, 2022	49.63	50.54	49.62	50.25	50.25	4,023
Nov 16, 2022	50.33	50.59	50.33	50.54	50.54	4,655
Nov 15, 2022	51.32	51.68	50.90	50.90	50.90	13,157
Nov 14, 2022	50.30	50.96	50.30	50.40	50.40	3,642
Nov 11, 2022	49.81	50.65	49.68	50.65	50.65	12,031
Nov 10, 2022	48.95	49.52	48.95	49.41	49.41	2,159
Nov 09, 2022	47.77	47.77	47.31	47.31	47.31	1,339
Nov 08, 2022	48.11	48.44	47.60	47.96	47.96	1,427
Nov 07, 2022	47.65	47.89	47.35	47.89	47.89	1,526
Nov 04, 2022	47.64	47.64	46.50	47.07	47.07	7,234
Nov 03, 2022	48.03	48.03	47.60	47.60	47.60	10,717
Nov 02, 2022	49.77	49.83	48.50	48.50	48.50	8,525
Nov 01, 2022	50.71	50.71	49.79	49.83	49.83	5,509
Oct 31, 2022	50.31	50.31	50.28	50.28	50.28	1,037
Oct 28, 2022	49.27	50.78	49.27	50.78	50.78	1,563
Oct 27, 2022	50.03	50.03	49.10	49.19	49.19	10,782
Oct 26, 2022	50.12	51.01	50.03	50.03	50.03	37,475
Oct 25, 2022	51.00	51.28	51.00	51.28	51.28	2,164
Oct 24, 2022	49.99	50.81	49.99	50.81	50.81	3,943
Oct 21, 2022	49.26	49.85	49.00	49.85	49.85	2,345
Oct 20, 2022	49.15	49.15	49.15	49.15	49.15	2,822
Oct 19, 2022	49.33	49.42	49.19	49.32	49.32	4,665
Oct 18, 2022	50.09	50.46	49.38	49.42	49.42	3,757
Oct 17, 2022	49.08	49.12	49.08	49.12	49.12	435
Oct 14, 2022	49.77	49.77	48.12	48.12	48.12	6,811
Oct 13, 2022	47.18	49.01	47.18	48.99	48.99	1,053
Oct 12, 2022	48.58	48.58	48.58	48.58	48.58	-
Oct 11, 2022	48.22	48.58	48.10	48.58	48.58	783
Oct 07, 2022	50.06	50.06	49.02	49.07	49.07	2,239
Oct 06, 2022	51.55	51.55	51.00	51.00	51.00	559
Oct 05, 2022	50.33	51.15	50.31	50.94	50.94	3,855
Oct 04, 2022	50.58	50.94	50.37	50.37	50.37	1,124
Oct 03, 2022	48.64	48.64	48.64	48.64	48.64	1,352
Sept 30, 2022	49.13	49.42	49.13	49.39	49.39	1,511
Sept 29, 2022	49.95	50.01	49.00	49.25	49.25	3,558
Sept 28, 2022	49.84	50.69	49.68	50.69	50.69	7,710
Sept 27, 2022	49.85	49.96	49.75	49.96	49.96	512
Sept 26, 2022	49.79	50.19	49.79	50.18	50.18	1,668
Sept 23, 2022	49.54	49.54	49.27	49.46	49.46	4,492
Sept 22, 2022	50.29	50.29	50.00	50.14	50.14	1,418
Sept 21, 2022	51.62	51.62	51.62	51.62	51.62	342
Sept 20, 2022	51.16	51.27	51.16	51.27	51.27	425
Sept 19, 2022	50.58	51.15	50.58	51.15	51.15	920
Sept 16, 2022	50.74	50.74	50.48	50.60	50.60	1,437
Sept 15, 2022	51.00	51.04	51.00	51.04	51.04	312
Sept 14, 2022	51.36	51.36	51.36	51.36	51.36	-
Sept 13, 2022	52.61	52.61	51.36	51.36	51.36	1,003
Sept 12, 2022	53.29	53.29	53.29	53.29	53.29	1,076
Sept 09, 2022	52.45	52.94	52.45	52.94	52.94	3,212
Sept 08, 2022	51.76	52.42	51.66	51.94	51.94	2,648
Sept 07, 2022	51.62	51.62	51.48	51.48	51.48	11,077
Sept 06, 2022	51.36	51.40	50.99	51.02	51.02	3,533
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7499-0.0008(-0.1042%)

CRUDE OIL81.41+0.40(+0.49%)

BTC-CAD30,684.52-395.44(-1.27%)

BMO NASDAQ 100 Equity Index ETF (ZNQ.TO)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7499
-0.0008(-0.1042%)

CRUDE OIL
81.41
+0.40(+0.49%)

BTC-CAD
30,684.52
-395.44(-1.27%)