BMO MSCI USA High Quality Index ETF (ZUQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:54PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 74.97 | 75.26 | 74.66 | 75.21 | 75.21 | 12,741 |
| May 02, 2024 | 74.25 | 74.30 | 73.85 | 74.24 | 74.24 | 7,500 |
| May 01, 2024 | 74.58 | 75.02 | 74.10 | 74.15 | 74.15 | 11,400 |
| Apr 30, 2024 | 74.90 | 75.39 | 74.53 | 74.53 | 74.53 | 11,300 |
| Apr 29, 2024 | 75.07 | 75.07 | 74.39 | 74.71 | 74.71 | 10,800 |
| Apr 26, 2024 | 74.11 | 75.03 | 74.11 | 74.88 | 74.88 | 9,900 |
| Apr 25, 2024 | 73.59 | 73.91 | 73.15 | 73.74 | 73.74 | 11,200 |
| Apr 24, 2024 | 74.76 | 74.95 | 74.15 | 74.45 | 74.45 | 10,200 |
| Apr 23, 2024 | 73.80 | 74.27 | 73.80 | 74.20 | 74.20 | 6,800 |
| Apr 22, 2024 | 73.25 | 73.80 | 73.09 | 73.41 | 73.41 | 15,400 |
| Apr 19, 2024 | 74.13 | 74.25 | 72.89 | 73.05 | 73.05 | 35,800 |
| Apr 18, 2024 | 74.51 | 75.01 | 74.28 | 74.37 | 74.37 | 6,900 |
| Apr 17, 2024 | 75.57 | 75.76 | 74.64 | 74.66 | 74.66 | 28,100 |
| Apr 16, 2024 | 75.22 | 75.77 | 75.22 | 75.53 | 75.53 | 15,700 |
| Apr 15, 2024 | 76.48 | 76.61 | 75.03 | 75.13 | 75.13 | 26,800 |
| Apr 12, 2024 | 76.38 | 76.45 | 75.84 | 75.99 | 75.99 | 12,100 |
| Apr 11, 2024 | 75.94 | 76.73 | 75.94 | 76.68 | 76.68 | 11,200 |
| Apr 10, 2024 | 75.34 | 76.06 | 75.34 | 75.89 | 75.89 | 7,800 |
| Apr 09, 2024 | 75.95 | 75.95 | 75.19 | 75.91 | 75.91 | 8,400 |
| Apr 08, 2024 | 76.23 | 76.23 | 75.89 | 75.94 | 75.94 | 20,000 |
| Apr 05, 2024 | 75.91 | 76.34 | 75.47 | 76.09 | 76.09 | 14,600 |
| Apr 04, 2024 | 76.58 | 76.58 | 74.96 | 74.96 | 74.96 | 8,800 |
| Apr 03, 2024 | 75.80 | 76.23 | 75.80 | 75.98 | 75.98 | 6,100 |
| Apr 02, 2024 | 75.85 | 76.12 | 75.57 | 76.12 | 76.12 | 13,900 |
| Apr 01, 2024 | 76.96 | 77.02 | 76.48 | 76.81 | 76.81 | 7,600 |
| Mar 28, 2024 | 76.73 | 76.83 | 76.54 | 76.72 | 76.72 | 11,000 |
| Mar 27, 2024 | 76.87 | 76.95 | 76.34 | 76.70 | 76.70 | 8,800 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 77.39 | 77.39 | 76.74 | 76.78 | 76.63 | 14,100 |
| Mar 25, 2024 | 77.45 | 77.45 | 77.00 | 77.07 | 76.92 | 25,300 |
| Mar 22, 2024 | 77.26 | 77.80 | 77.26 | 77.59 | 77.44 | 19,000 |
| Mar 21, 2024 | 77.31 | 77.74 | 77.16 | 77.32 | 77.17 | 13,900 |
| Mar 20, 2024 | 76.50 | 76.60 | 76.32 | 76.60 | 76.45 | 2,600 |
| Mar 19, 2024 | 76.15 | 76.40 | 75.75 | 76.40 | 76.25 | 9,300 |
| Mar 18, 2024 | 76.17 | 76.29 | 75.82 | 75.82 | 75.67 | 14,100 |
| Mar 15, 2024 | 75.52 | 75.52 | 75.07 | 75.34 | 75.19 | 26,400 |
| Mar 14, 2024 | 75.93 | 76.33 | 75.78 | 76.04 | 75.89 | 6,200 |
| Mar 13, 2024 | 75.89 | 76.02 | 75.71 | 75.91 | 75.76 | 12,800 |
| Mar 12, 2024 | 75.35 | 76.31 | 75.35 | 76.31 | 76.16 | 9,700 |
| Mar 11, 2024 | 75.37 | 75.37 | 74.66 | 75.04 | 74.89 | 17,200 |
| Mar 08, 2024 | 76.69 | 76.69 | 75.38 | 75.48 | 75.33 | 29,400 |
| Mar 07, 2024 | 76.22 | 76.47 | 75.96 | 76.38 | 76.23 | 18,600 |
| Mar 06, 2024 | 76.00 | 76.03 | 75.52 | 75.68 | 75.53 | 17,000 |
| Mar 05, 2024 | 76.25 | 76.26 | 75.15 | 75.52 | 75.37 | 23,900 |
| Mar 04, 2024 | 76.42 | 76.70 | 76.30 | 76.39 | 76.24 | 16,200 |
| Mar 01, 2024 | 75.66 | 76.27 | 75.64 | 76.25 | 76.10 | 20,100 |
| Feb 29, 2024 | 75.49 | 75.49 | 74.84 | 75.22 | 75.07 | 13,400 |
| Feb 28, 2024 | 75.13 | 75.13 | 74.68 | 74.93 | 74.78 | 7,700 |
| Feb 27, 2024 | 75.21 | 75.21 | 74.77 | 75.08 | 74.93 | 9,700 |
| Feb 26, 2024 | 75.47 | 75.47 | 75.01 | 75.02 | 74.87 | 12,600 |
| Feb 23, 2024 | 75.40 | 75.43 | 75.00 | 75.15 | 75.00 | 16,800 |
| Feb 22, 2024 | 73.90 | 74.92 | 73.90 | 74.90 | 74.75 | 5,100 |
| Feb 21, 2024 | 72.38 | 72.81 | 72.27 | 72.81 | 72.67 | 13,200 |
| Feb 20, 2024 | 73.33 | 73.33 | 72.73 | 72.91 | 72.77 | 11,300 |
| Feb 16, 2024 | 74.28 | 74.28 | 73.44 | 73.44 | 73.30 | 8,600 |
| Feb 15, 2024 | 73.96 | 73.97 | 73.60 | 73.78 | 73.64 | 13,200 |
| Feb 14, 2024 | 73.49 | 73.95 | 73.43 | 73.95 | 73.81 | 11,000 |
| Feb 13, 2024 | 73.10 | 73.66 | 72.92 | 73.32 | 73.18 | 9,600 |
| Feb 12, 2024 | 74.02 | 74.02 | 73.50 | 73.58 | 73.44 | 7,400 |
| Feb 09, 2024 | 73.20 | 73.80 | 73.18 | 73.76 | 73.62 | 10,700 |
| Feb 08, 2024 | 73.33 | 73.37 | 73.13 | 73.16 | 73.02 | 10,500 |
| Feb 07, 2024 | 72.69 | 73.09 | 72.44 | 73.02 | 72.88 | 7,600 |
| Feb 06, 2024 | 72.65 | 72.80 | 71.87 | 72.14 | 72.00 | 10,900 |
| Feb 05, 2024 | 72.03 | 72.61 | 72.03 | 72.53 | 72.39 | 5,400 |
| Feb 02, 2024 | 71.00 | 72.03 | 70.93 | 71.92 | 71.78 | 8,100 |
| Feb 01, 2024 | 69.70 | 70.21 | 69.70 | 70.17 | 70.03 | 5,700 |
| Jan 31, 2024 | 70.20 | 70.29 | 69.53 | 69.77 | 69.63 | 10,700 |
| Jan 30, 2024 | 70.93 | 70.93 | 70.57 | 70.58 | 70.44 | 9,700 |
| Jan 29, 2024 | 70.15 | 70.76 | 70.15 | 70.76 | 70.62 | 2,500 |
| Jan 26, 2024 | 70.54 | 70.55 | 70.23 | 70.28 | 70.14 | 10,400 |
| Jan 25, 2024 | 71.08 | 71.08 | 70.50 | 70.58 | 70.44 | 16,900 |
| Jan 24, 2024 | 70.84 | 71.19 | 70.55 | 70.82 | 70.68 | 48,000 |
| Jan 23, 2024 | 70.71 | 70.71 | 70.23 | 70.44 | 70.30 | 9,300 |
| Jan 22, 2024 | 70.38 | 70.59 | 70.26 | 70.53 | 70.39 | 10,900 |
| Jan 19, 2024 | 69.56 | 69.90 | 69.37 | 69.87 | 69.73 | 8,600 |
| Jan 18, 2024 | 68.71 | 69.19 | 68.71 | 69.17 | 69.03 | 5,300 |
| Jan 17, 2024 | 68.63 | 68.63 | 68.17 | 68.43 | 68.30 | 5,100 |
| Jan 16, 2024 | 68.51 | 68.80 | 68.42 | 68.62 | 68.49 | 7,200 |
| Jan 15, 2024 | 68.49 | 68.56 | 68.49 | 68.56 | 68.43 | 3,100 |
| Jan 12, 2024 | 68.16 | 68.33 | 68.03 | 68.31 | 68.18 | 6,600 |
| Jan 11, 2024 | 68.00 | 68.10 | 67.66 | 68.09 | 67.96 | 7,400 |
| Jan 10, 2024 | 67.57 | 67.90 | 67.56 | 67.87 | 67.74 | 8,900 |
| Jan 09, 2024 | 67.12 | 67.51 | 67.08 | 67.44 | 67.31 | 4,600 |
| Jan 08, 2024 | 66.35 | 67.12 | 66.35 | 67.12 | 66.99 | 3,700 |
| Jan 05, 2024 | 66.00 | 66.16 | 65.92 | 66.08 | 65.95 | 5,500 |
| Jan 04, 2024 | 66.11 | 66.50 | 66.02 | 66.02 | 65.89 | 2,200 |
| Jan 03, 2024 | 66.37 | 66.37 | 66.11 | 66.11 | 65.98 | 4,000 |
| Jan 02, 2024 | 66.64 | 66.64 | 66.08 | 66.38 | 66.25 | 6,200 |
| Dec 29, 2023 | 66.64 | 66.75 | 66.29 | 66.63 | 66.50 | 2,600 |
| Dec 28, 2023 | 66.54 | 66.77 | 66.54 | 66.71 | 66.58 | 1,700 |
| Dec 27, 2023 | 66.31 | 66.48 | 66.30 | 66.40 | 66.27 | 8,800 |
| Dec 27, 2023 | 0.15 Dividend | |||||
| Dec 22, 2023 | 66.62 | 66.65 | 66.42 | 66.57 | 66.29 | 5,400 |
| Dec 21, 2023 | 66.51 | 66.70 | 66.35 | 66.59 | 66.31 | 6,100 |
| Dec 20, 2023 | 67.03 | 67.13 | 66.49 | 66.49 | 66.21 | 3,900 |
| Dec 19, 2023 | 67.12 | 67.12 | 66.90 | 67.03 | 66.75 | 2,500 |
| Dec 18, 2023 | 66.58 | 67.22 | 66.58 | 67.16 | 66.88 | 7,600 |
| Dec 15, 2023 | 66.48 | 66.70 | 66.48 | 66.59 | 66.31 | 6,000 |
| Dec 14, 2023 | 67.33 | 67.33 | 66.47 | 66.61 | 66.33 | 9,900 |
| Dec 13, 2023 | 67.02 | 67.25 | 67.02 | 67.25 | 66.97 | 2,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.