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
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
November 21, 2025	29.96	30.08	30.08	30.15	29.96	3,472
November 20, 2025	30.15	29.7	29.7	30.19	29.7	5,011
November 19, 2025	30.05	29.98	29.98	30.1	29.94	6,300
November 18, 2025	29.79	29.84	29.84	30.01	29.74	10,504
November 17, 2025	30.28	30.01	30.01	30.32	30	6,600
November 14, 2025	30.37	30.28	30.28	30.4	30.28	2,110
November 13, 2025	30.64	30.44	30.44	30.71	30.43	8,219
November 12, 2025	30.66	30.7	30.7	30.79	30.66	1,900
November 11, 2025	30.48	30.54	30.54	30.62	30.48	9,900
November 10, 2025	30.18	30.28	30.28	30.3	30.18	8,700
November 07, 2025	29.71	29.9	29.9	29.9	29.71	3,924
November 06, 2025	30	29.81	29.81	30	29.81	7,516
November 05, 2025	30.2	30.28	30.28	30.34	30.2	3,700
November 04, 2025	30.14	30.07	30.07	30.14	30.07	1,305
November 03, 2025	30.28	30.16	30.16	30.28	30.14	6,439
October 31, 2025	30.15	30.2	30.2	30.22	30.1	9,719
October 30, 2025	30.2	30.31	30.31	30.51	30.2	11,519
October 29, 2025	30.5	30.46	30.46	30.54	30.45	3,517
October 28, 2025	30.74	30.45	30.45	30.74	30.45	3,536
October 27, 2025	30.66	30.74	30.74	30.74	30.66	1,010
October 24, 2025	30.73	30.72	30.72	30.8	30.7	7,708
October 23, 2025	30.64	30.73	30.73	30.82	30.64	5,466
October 22, 2025	30.75	30.63	30.63	30.75	30.58	5,729
October 21, 2025	30.76	30.72	30.72	30.81	30.69	5,700
October 20, 2025	30.77	30.81	30.81	30.81	30.76	6,500
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

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