Canada markets closed

BMO Nasdaq 100 Equity Hedged to CAD Index ETF (ZQQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
85.81-0.29 (-0.34%)
At close: 03:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202284.7085.9584.6085.8185.8172,100
Dec 01, 202286.0986.6585.2986.1086.1081,900
Nov 30, 202282.4686.0082.2786.0086.0057,500
Nov 29, 202283.0383.1082.0082.3682.3647,200
Nov 28, 202283.6184.0482.6883.0183.0135,600
Nov 25, 202284.2984.4284.0684.2684.2621,000
Nov 24, 202285.0585.4084.7985.1185.1112,200
Nov 23, 202283.8584.8583.8584.6884.6853,300
Nov 22, 202282.9883.9182.4083.9183.9137,100
Nov 21, 202283.1483.4382.5082.7282.7237,500
Nov 18, 202284.4484.4682.8983.5383.5340,500
Nov 17, 202282.4783.9582.4783.4883.4824,300
Nov 16, 202284.2484.3083.5383.7583.7553,500
Nov 15, 202285.6786.0084.0084.8484.84100,300
Nov 14, 202283.8884.8083.4683.6583.6546,400
Nov 11, 202282.9484.6582.6884.4584.45101,700
Nov 10, 202281.0683.0280.4183.0083.00174,800
Nov 09, 202278.6178.8377.2677.3277.3292,800
Nov 08, 202279.0580.1178.0079.1879.1890,400
Nov 07, 202278.0878.7377.5178.4978.4957,200
Nov 04, 202278.0078.2576.1377.6877.6876,100
Nov 03, 202277.0777.5276.4076.4976.4981,800
Nov 02, 202280.7281.5977.9977.9977.99103,800
Nov 01, 202282.6382.7580.7280.7580.7542,000
Oct 31, 202281.7782.0581.0581.5081.5023,200
Oct 28, 202279.8782.6579.8782.5082.5042,500
Oct 27, 202281.2481.6479.9779.9879.9863,000
Oct 26, 202281.7783.2781.4681.4681.4671,700
Oct 25, 202282.0283.5082.0283.4083.4044,800
Oct 24, 202281.0082.0079.8481.7281.7274,600
Oct 21, 202278.6981.0078.5580.9280.92128,200
Oct 20, 202279.1580.6078.7079.0479.0467,600
Oct 19, 202279.2080.2778.8979.4579.4542,000
Oct 18, 202281.2181.3478.9579.5979.5996,500
Oct 17, 202278.3379.3378.3279.0179.0161,900
Oct 14, 202279.6179.7476.3576.3576.3580,300
Oct 13, 202274.8779.2974.6478.9978.9990,700
Oct 12, 202277.3377.8977.0077.1577.1532,800
Oct 11, 202277.7978.5476.6677.1677.1675,800
Oct 07, 202280.7680.7678.6278.9978.9976,800
Oct 06, 202282.4883.3182.1082.1482.1470,000
Oct 05, 202281.6883.2080.9182.7082.7053,500
Oct 04, 202281.9283.0081.9282.7982.79103,400
Oct 03, 202278.9680.7578.5680.2880.2861,800
Sept 30, 202279.8080.8978.4078.4478.4437,000
Sept 29, 202281.0381.2579.0079.9579.9580,800
Sept 28, 202280.7282.7980.3982.4682.4699,200
Sept 27, 202281.7882.5080.0080.7080.7078,800
Sept 26, 202280.9582.2580.4980.5880.5839,900
Sept 23, 202281.8281.8280.0580.9980.99104,900
Sept 22, 202283.1783.4782.2082.6082.6047,600
Sept 21, 202285.5086.6283.6983.6983.6981,000
Sept 20, 202285.1585.9084.5585.1785.1743,100
Sept 19, 202284.4385.9584.4285.8985.8941,700
Sept 16, 202284.7685.3584.2085.3585.3587,900
Sept 15, 202286.7387.3285.3885.7785.7763,400
Sept 14, 202286.9787.5686.4787.3387.3341,700
Sept 13, 202289.0289.3086.3686.5386.5368,600
Sept 12, 202291.0291.7090.9891.6191.6138,200
Sept 09, 202289.3590.6989.3590.5890.5854,100
Sept 08, 202287.4589.0087.1788.5888.5857,400
Sept 07, 202286.5188.3986.5188.2088.2037,000
Sept 06, 202287.1787.2385.8286.3386.3369,000
Sept 02, 202289.2089.5486.6086.9186.9179,700
Sept 01, 202287.4888.3586.3988.3588.3568,300
Aug 31, 202289.7389.9488.2888.2988.2935,500
Aug 30, 202290.3890.4088.0488.8488.8450,500
Aug 29, 202289.8590.5889.5089.8189.8142,300
Aug 26, 202294.6194.8990.7590.7590.7587,400
Aug 25, 202293.5894.6593.3594.6594.6538,600
Aug 24, 202292.6093.5192.6092.9992.9924,800
Aug 23, 202292.7193.5392.5992.7392.7332,200
Aug 22, 202294.0294.0592.6092.7992.7987,500
Aug 19, 202296.3496.5195.1595.4195.4165,000
Aug 18, 202296.9797.5696.6197.2097.2034,300
Aug 17, 202297.2397.7096.4996.9996.9969,400
Aug 16, 202298.1198.6597.3298.1598.1538,600
Aug 15, 202297.3198.5597.3198.3998.3965,500
Aug 12, 202296.3897.5796.0397.5797.5735,100
Aug 11, 202296.9797.5095.5295.6295.6260,200
Aug 10, 202295.8796.2895.1096.2296.2290,300
Aug 09, 202294.0694.0693.1993.5793.5723,200
Aug 08, 202295.3596.3494.3994.7494.7447,000
Aug 05, 202294.3395.5894.1195.1495.1442,500
Aug 04, 202295.4095.8794.7795.7595.7530,600
Aug 03, 202293.3495.5993.3495.3095.3041,600
Aug 02, 202292.4394.0092.1792.8492.8467,300
Jul 29, 202291.9893.4091.6093.1793.1783,600
Jul 28, 202290.5691.6789.5291.4691.4654,700
Jul 27, 202288.4291.0288.2890.6790.6779,400
Jul 26, 202288.1488.2086.7887.0087.0099,100
Jul 25, 202289.1989.2688.1988.6988.6944,000
Jul 22, 202290.5091.1088.7589.1889.1851,600
Jul 21, 202289.6790.8088.9590.8090.8054,600
Jul 20, 202288.3189.8688.1089.5089.5075,400
Jul 19, 202286.6388.2086.2088.1488.1443,600
Jul 18, 202286.9987.5185.2485.5385.5342,700
Jul 15, 202285.6386.2585.1486.2586.2539,700
Jul 14, 202283.5984.9082.7784.7284.7249,600
Jul 13, 202283.0785.0682.7784.4384.4373,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...