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
February 20, 2026	32.55	32.61	32.61	32.63	32.55	3,220
February 19, 2026	32.4	32.35	32.35	32.4	32.3	1,447
February 18, 2026	32.38	32.3	32.3	32.42	32.3	11,207
February 17, 2026	31.96	32.2	32.2	32.2	31.96	40,749
February 13, 2026	31.96	31.89	31.89	31.96	31.89	1,222
February 12, 2026	31.98	31.85	31.85	31.98	31.8	5,204
February 11, 2026	31.9	31.99	31.99	32.03	31.86	13,400
February 10, 2026	31.75	31.86	31.86	31.9	31.75	2,402
February 09, 2026	31.92	31.78	31.78	31.92	31.73	11,300
February 06, 2026	31.47	31.84	31.84	31.84	31.47	5,200
February 05, 2026	31.42	31.38	31.38	31.5	31.38	1,139
February 04, 2026	31.7	31.44	31.44	31.74	31.34	7,000
February 03, 2026	31.64	31.14	31.14	31.64	31.14	13,613
February 02, 2026	31.54	31.76	31.76	31.8	31.54	4,000
January 30, 2026	31.5	31.38	31.38	31.5	31.32	21,432
January 29, 2026	31.35	31.45	31.45	31.45	31.35	3,325
January 28, 2026	31.36	31.15	31.15	31.36	31.1	13,000
January 27, 2026	31.6	31.48	31.48	31.67	31.48	19,125
January 26, 2026	31.6	31.56	31.56	31.6	31.52	6,000
January 23, 2026	31.49	31.54	31.54	31.55	31.47	5,600
January 22, 2026	31.58	31.55	31.55	31.65	31.54	2,000
January 21, 2026	31.51	31.55	31.55	31.67	31.13	31,408
January 20, 2026	31.34	31.28	31.28	31.4	31.24	5,236
January 19, 2026	31.37	31.6	31.6	31.6	31.35	11,800
January 16, 2026	32.01	32.05	32.05	32.1	32	5,015
January 15, 2026	31.94	31.87	31.87	32	31.87	9,200
January 14, 2026	31.7	31.79	31.79	31.79	31.7	4,546
January 13, 2026	31.74	31.73	31.73	31.76	31.71	2,708
January 12, 2026	31.76	31.83	31.83	31.86	31.76	9,401
January 09, 2026	31.56	31.81	31.81	31.82	31.56	7,400
January 08, 2026	31.34	31.43	31.43	31.48	31.3	5,200
January 07, 2026	31.4	31.37	31.37	31.45	31.32	8,030
January 06, 2026	31.35	31.43	31.43	31.43	31.29	21,207
January 05, 2026	31.03	31.13	31.13	31.19	30.96	7,900
January 02, 2026	30.82	30.89	30.89	30.89	30.78	5,240
December 31, 2025	30.69	30.67	30.67	30.7	30.6	3,600
December 30, 2025	30.81	30.81	30.81	30.81	30.8	1,300
December 29, 2025	30.81	30.94	30.94	30.94	30.81	4,330
December 23, 2025	30.75	30.85	30.85	30.85	30.75	4,900
December 22, 2025	30.63	30.75	30.75	30.75	30.63	3,300
December 19, 2025	30.76	30.71	30.71	30.82	30.71	2,020
December 18, 2025	30.5	30.72	30.72	30.72	30.5	5,300
December 17, 2025	30.55	30.42	30.42	30.68	30.42	20,604
December 16, 2025	30.63	30.62	30.62	30.72	30.57	7,700
December 15, 2025	30.66	30.72	30.72	30.79	30.66	6,000
December 12, 2025	30.76	30.55	30.55	30.77	30.55	6,930
December 11, 2025	30.58	30.72	30.72	30.79	30.58	7,305
December 10, 2025	30.54	30.74	30.74	30.78	30.54	4,725
December 09, 2025	30.5	30.45	30.45	30.55	30.45	5,488
December 08, 2025	30.68	30.55	30.55	30.68	30.55	5,023
December 05, 2025	30.59	30.57	30.57	30.75	30.57	2,207
December 04, 2025	30.6	30.6	30.6	30.67	30.6	3,399
December 03, 2025	30.54	30.52	30.52	30.58	30.52	3,727
December 02, 2025	30.46	30.55	30.55	30.55	30.45	12,103
December 01, 2025	30.46	30.5	30.5	30.57	30.46	6,400
November 28, 2025	30.6	30.46	30.46	30.6	30.46	1,000
November 27, 2025	30.42	30.51	30.51	30.51	30.39	806
November 26, 2025	30.4	30.43	30.43	30.55	30.4	4,000
November 25, 2025	30.28	30.32	30.32	30.32	30.28	300
November 24, 2025	30.11	29.93	29.93	30.11	29.93	11,600

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