Canada markets open in 1 hour 43 minutes

BMO NASDAQ 100 Equity Index ETF (ZNQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
81.57-0.21 (-0.26%)
At close: 03:50PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202481.7881.7881.5481.5781.571,300
May 16, 202482.0082.1281.8581.8581.852,300
May 15, 202481.2081.8481.1181.8181.817,800
May 14, 202480.2780.8580.2280.8480.844,600
May 13, 202480.6180.6180.2580.4180.416,300
May 10, 202480.0480.3880.0480.2580.251,600
May 09, 202480.2980.2979.9280.0480.045,700
May 08, 202479.9480.2679.9480.2680.263,200
May 07, 202480.0080.4479.9980.3280.323,100
May 06, 202479.3779.8479.2379.8479.843,500
May 03, 202478.7279.1878.7279.1379.136,400
May 02, 202477.5377.6276.9777.4577.458,900
May 01, 202477.7978.1677.0277.0777.075,600
Apr 30, 202478.6978.9077.6777.6777.675,500
Apr 29, 202478.5578.5578.1778.5278.525,700
Apr 26, 202477.5878.3877.5878.3578.352,300
Apr 25, 202476.6077.0876.2276.8676.8617,600
Apr 24, 202478.0078.0077.5077.6377.632,700
Apr 23, 202476.6377.2676.6377.1077.1011,700
Apr 22, 202476.0076.3875.5076.2976.297,800
Apr 19, 202477.1977.1975.4775.7675.768,300
Apr 18, 202477.6578.0177.3877.3877.383,300
Apr 17, 202479.2879.2877.9778.0878.082,900
Apr 16, 202479.2179.3879.1179.1379.132,000
Apr 15, 202480.7580.7578.8178.9478.947,800
Apr 12, 202480.7180.7180.0180.2380.2317,600
Apr 11, 202479.9381.0079.8980.9380.9317,900
Apr 10, 202479.3079.6979.3079.6679.662,800
Apr 09, 202479.0379.7379.0379.7379.732,700
Apr 08, 202479.6979.6979.3979.4579.456,200
Apr 05, 202479.1579.8079.1579.6979.694,900
Apr 04, 202479.9780.0878.3778.3778.379,100
Apr 03, 202479.4079.6679.3779.3779.373,300
Apr 02, 202479.1079.4079.1079.4079.402,100
Apr 01, 202480.1480.4279.9580.2480.2417,700
Mar 28, 202480.2580.2579.7879.9679.964,800
Mar 27, 202480.7580.7579.7880.1580.152,600
Mar 26, 202480.4480.4979.9779.9779.9714,600
Mar 25, 202480.1580.5080.0780.3180.312,300
Mar 22, 202480.4080.8480.1980.7080.702,200
Mar 21, 202480.6480.6480.1680.1680.166,300
Mar 20, 202479.4279.5078.9179.3879.383,900
Mar 19, 202478.8179.0278.4479.0279.023,600
Mar 18, 202478.8379.1278.8278.8478.847,600
Mar 15, 202478.3878.3877.8277.9877.984,400
Mar 14, 202478.5578.9878.4078.7278.723,500
Mar 13, 202479.0279.0278.6078.6778.677,700
Mar 12, 202479.1979.4278.8879.4279.424,700
Mar 11, 202478.4478.4478.0778.2178.216,100
Mar 08, 202479.5880.0078.6478.7378.732,500
Mar 07, 202479.2579.7079.2579.5879.583,200
Mar 06, 202479.3279.3278.5078.5878.583,800
Mar 05, 202479.5179.5178.2678.6378.637,900
Mar 04, 202480.5080.5079.9779.9779.973,700
Mar 01, 202479.4380.2579.4380.1780.174,100
Feb 29, 202478.7479.1078.5079.1079.103,900
Feb 28, 202478.5378.5478.2978.3678.361,400
Feb 27, 202478.5378.5978.3178.5978.592,000
Feb 26, 202478.5678.5678.3278.3278.322,100
Feb 23, 202478.7178.7178.2278.2278.222,700
Feb 22, 202477.9578.5377.9578.4378.433,100
Feb 21, 202476.0376.2475.7976.2476.241,900
Feb 20, 202476.8276.9576.0876.5076.5011,100
Feb 16, 202478.0078.0076.9977.0277.0211,000
Feb 15, 202477.8877.8877.3677.6777.673,300
Feb 14, 202477.6577.9477.3177.9477.942,400
Feb 13, 202476.7577.2376.6477.1077.104,000
Feb 12, 202478.1578.1677.6877.7077.706,000
Feb 09, 202477.3778.1777.3778.0678.064,100
Feb 08, 202477.3577.3777.1977.2977.293,400
Feb 07, 202476.8277.2976.8277.1977.193,800
Feb 06, 202477.2777.2776.2576.3976.395,100
Feb 05, 202476.7677.0476.6877.0177.015,600
Feb 02, 202475.5076.8175.5076.6776.6711,700
Feb 01, 202474.4275.0174.4275.0175.011,900
Jan 31, 202474.8874.8874.4074.4274.4210,800
Jan 30, 202476.1676.1675.5075.6275.626,500
Jan 29, 202475.7676.2275.7476.1976.197,500
Jan 26, 202475.7876.0875.6375.6375.636,800
Jan 25, 202476.6176.6276.0476.2276.224,700
Jan 24, 202476.2876.8576.0776.5676.5621,600
Jan 23, 202475.4675.6575.3575.6575.652,600
Jan 22, 202475.6475.6475.3075.4375.434,100
Jan 19, 202474.3675.0774.3275.0775.0710,800
Jan 18, 202473.4474.0173.4474.0074.007,100
Jan 17, 202473.0073.0372.3873.0373.034,200
Jan 16, 202473.0473.4972.9773.2573.2515,600
Jan 15, 202473.1973.1973.0073.0773.071,500
Jan 12, 202472.8472.8972.5472.8972.895,300
Jan 11, 202472.6572.9472.5072.7272.725,700
Jan 10, 202472.2172.6672.0072.5172.516,700
Jan 09, 202471.4772.1671.4772.1572.153,500
Jan 08, 202470.8271.8170.7771.8071.807,400
Jan 05, 202470.1770.5470.1770.1870.188,400
Jan 04, 202470.3170.5770.2370.2370.2311,800
Jan 03, 202470.9571.0070.6470.6470.643,900
Jan 02, 202471.8271.8270.8471.2371.234,300
Dec 29, 202372.2572.3271.5872.0572.057,800
Dec 28, 202372.2272.2572.2272.2572.25700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.