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
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
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

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