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
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
July 22, 2025	29.81	29.85	29.85	29.87	29.79	3,500
July 21, 2025	29.9	29.81	29.81	29.9	29.79	5,600
July 18, 2025	30.04	29.9	29.9	30.08	29.89	9,100
July 17, 2025	30.04	30.18	30.18	30.18	30.04	5,600
July 16, 2025	30.14	30.13	30.13	30.14	30	14,500
July 15, 2025	30.3	30.23	30.23	30.3	30.21	9,949
July 14, 2025	30.15	30.28	30.28	30.35	30.15	6,400
July 11, 2025	30.46	30.34	30.34	30.46	30.22	8,449
July 10, 2025	30.47	30.69	30.69	30.72	30.47	4,004
July 09, 2025	30.38	30.44	30.44	30.48	30.28	39,500
July 08, 2025	30.12	30.34	30.34	30.37	30.12	4,343
July 07, 2025	30.1	30.11	30.11	30.2	30.03	9,200
July 04, 2025	30.18	30.1	30.1	30.18	30.1	2,500
July 03, 2025	30.08	30.2	30.2	30.24	30.07	10,000
July 02, 2025	30.05	30.22	30.22	30.22	30	7,729
June 30, 2025	30.14	30.06	30.06	30.14	29.91	7,800
June 27, 2025	29.94	30.15	30.15	30.17	29.94	1,804
June 26, 2025	29.92	30.01	29.88	30.01	29.82	5,643
June 25, 2025	30.13	29.94	29.81	30.13	29.93	2,900
June 24, 2025	30.17	30.27	30.14	30.31	30.17	3,500
June 23, 2025	30	30.14	30.01	30.17	29.9	8,800
June 20, 2025	30.35	30.07	29.94	30.35	30.07	20,628
June 19, 2025	30.32	30.57	30.44	30.57	30.17	2,811
June 18, 2025	30.35	30.46	30.33	30.5	30.35	4,800
June 17, 2025	30.64	30.43	30.3	30.65	30.43	6,244
June 16, 2025	30.78	30.7	30.57	30.9	30.7	7,700
June 13, 2025	30.96	30.73	30.6	30.96	30.72	3,100
June 12, 2025	31.1	31.13	31	31.28	31.06	5,500
June 11, 2025	31.28	31.12	30.99	31.28	31.12	9,533

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