BMO MSCI Europe High Quality Hedged to CAD Index ETF - ZEQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	30.39	30.67	30.67	30.67	30.39	3,436
October 16, 2025	30.62	30.55	30.55	30.79	30.55	8,500
October 15, 2025	30.61	30.44	30.44	30.61	30.32	4,834
October 14, 2025	30.12	30.49	30.49	30.56	30.12	8,051
October 10, 2025	30.6	30.21	30.21	30.7	30.2	5,700
October 09, 2025	30.71	30.6	30.6	30.71	30.6	5,900
October 08, 2025	30.76	30.81	30.81	30.88	30.76	6,312
October 07, 2025	30.71	30.65	30.65	30.72	30.62	4,900
October 06, 2025	30.89	30.78	30.78	30.89	30.74	7,900
October 03, 2025	30.78	30.79	30.79	30.82	30.68	5,832
October 02, 2025	30.71	30.68	30.68	30.74	30.64	4,601
October 01, 2025	29.99	30.5	30.5	30.5	29.99	25,000
September 30, 2025	29.63	29.9	29.9	29.9	29.63	29,600
September 29, 2025	29.59	29.63	29.63	29.64	29.59	2,201
September 26, 2025	29.59	29.67	29.67	29.68	29.59	10,000
September 25, 2025	29.5	29.57	29.57	29.62	29.5	13,345
September 24, 2025	29.71	29.72	29.72	29.77	29.69	25,700
September 23, 2025	29.99	29.79	29.79	30	29.79	26,621
September 22, 2025	29.8	29.87	29.87	29.9	29.8	3,348
September 19, 2025	29.9	29.91	29.91	29.95	29.88	3,300
September 18, 2025	29.82	29.93	29.93	29.93	29.78	45,800
September 17, 2025	29.5	29.5	29.5	29.56	29.5	3,465
September 16, 2025	29.73	29.54	29.54	29.73	29.54	2,200
September 15, 2025	29.73	29.81	29.81	29.82	29.73	9,500
September 12, 2025	29.79	29.77	29.77	29.79	29.77	540
September 11, 2025	29.62	29.74	29.74	29.74	29.62	719
September 10, 2025	29.64	29.61	29.61	29.71	29.61	24,923
September 09, 2025	29.72	29.75	29.75	29.76	29.65	8,845
September 08, 2025	29.75	29.7	29.7	29.75	29.7	4,300
September 05, 2025	29.66	29.7	29.7	29.7	29.62	1,441
September 04, 2025	29.54	29.69	29.69	29.74	29.54	5,227
September 03, 2025	29.29	29.47	29.47	29.47	29.29	10,930
September 02, 2025	29.19	29.25	29.25	29.31	29.14	7,000
August 29, 2025	29.51	29.42	29.42	29.51	29.39	6,500
August 28, 2025	29.58	29.5	29.5	29.6	29.5	2,519
August 27, 2025	29.47	29.66	29.66	29.66	29.47	17,320
August 26, 2025	29.59	29.48	29.48	29.59	29.42	6,300
August 25, 2025	29.72	29.59	29.59	29.75	29.59	4,839
August 22, 2025	29.82	29.75	29.75	29.9	29.72	4,500
August 21, 2025	29.68	29.64	29.64	29.69	29.64	3,951
August 20, 2025	29.73	29.8	29.8	29.8	29.71	2,500
August 19, 2025	29.37	29.51	29.51	29.51	29.37	13,739
August 18, 2025	29.2	29.25	29.25	29.3	29.19	10,989
August 15, 2025	29.11	29.15	29.15	29.19	29.1	7,600
August 14, 2025	29.02	29.16	29.16	29.24	29.02	9,400
August 13, 2025	28.92	29.04	29.04	29.04	28.92	8,900
August 12, 2025	29.19	29.21	28.79	29.24	29.11	19,101
August 11, 2025	29.15	29.19	28.77	29.26	29.15	4,900
August 08, 2025	29.22	29.25	28.83	29.33	29.22	4,224
August 07, 2025	29.17	29.39	29.39	29.39	29.17	5,766
August 06, 2025	29.02	28.97	28.97	29.05	28.94	19,322
August 05, 2025	29.14	29.17	29.17	29.17	29.14	3,600
August 01, 2025	28.9	28.88	28.88	28.96	28.79	7,800
July 31, 2025	29.62	29.23	29.23	29.62	29.23	11,900
July 30, 2025	29.85	29.67	29.67	29.85	29.67	4,140
July 29, 2025	29.96	29.77	29.77	29.96	29.77	6,344
July 28, 2025	30.09	30	30	30.09	29.98	7,500
July 25, 2025	29.95	30.16	30.16	30.21	29.95	13,700
July 24, 2025	30.22	30.16	30.16	30.27	30.15	9,600
July 23, 2025	30	30.42	30.42	30.43	30	7,500

BMO MSCI Europe High Quality Hedged to CAD Index ETF (ZEQ.TO) TSX